Skip to main content

S&P Smallcap Ishares Core ETF (NY: IJR )

104.68 -1.58 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 108.26 108.30 107.06 107.50 3,552,506 -0.31(-0.29%)
May 27, 2021 107.34 108.20 107.21 107.82 2,900,967 +1.04(+0.97%)
May 26, 2021 104.97 106.84 104.96 106.78 3,731,550 +2.23(+2.13%)
May 25, 2021 106.09 106.81 104.53 104.55 2,714,277 -1.20(-1.13%)
May 24, 2021 105.70 106.20 105.08 105.75 3,255,956 +0.53(+0.51%)
May 21, 2021 105.71 106.25 104.86 105.22 2,229,995 +0.50(+0.48%)
May 20, 2021 104.55 104.99 103.52 104.71 3,545,380 +0.22(+0.21%)
May 19, 2021 103.44 104.55 102.43 104.49 3,433,598 -0.69(-0.65%)
May 18, 2021 106.38 106.71 105.04 105.18 3,885,651 -1.05(-0.99%)
May 17, 2021 105.49 106.37 104.78 106.23 3,807,000 +0.27(+0.25%)
May 14, 2021 104.66 106.16 104.25 105.96 3,443,149 +2.08(+2.00%)
May 13, 2021 101.80 104.31 101.61 103.88 4,225,156 +2.54(+2.51%)
May 12, 2021 104.02 104.67 101.11 101.34 3,975,652 -3.22(-3.08%)
May 11, 2021 103.25 105.06 102.96 104.56 5,265,038 -0.69(-0.66%)
May 10, 2021 107.58 108.00 105.24 105.25 3,549,298 -2.21(-2.06%)
May 07, 2021 106.40 107.59 105.97 107.47 3,424,794 +0.80(+0.75%)
May 06, 2021 106.00 106.67 104.64 106.67 4,567,919 +0.71(+0.67%)
May 05, 2021 106.27 106.59 105.02 105.96 3,317,354 -0.05(-0.05%)
May 04, 2021 105.85 106.17 104.68 106.01 3,994,023 -0.48(-0.46%)
May 03, 2021 106.31 107.03 105.74 106.49 3,300,462 +1.19(+1.13%)
Apr 30, 2021 105.97 106.55 105.00 105.30 2,807,415 -1.49(-1.39%)
Apr 29, 2021 107.48 107.64 105.90 106.79 3,475,591 +0.07(+0.06%)
Apr 28, 2021 106.39 106.96 105.94 106.72 2,960,954 +0.20(+0.19%)
Apr 27, 2021 106.55 106.90 106.06 106.52 3,589,439 +0.35(+0.33%)
Apr 26, 2021 106.24 106.86 105.99 106.17 2,771,070 +0.51(+0.49%)
Apr 23, 2021 104.24 106.26 103.86 105.66 5,145,179 +1.92(+1.85%)
Apr 22, 2021 104.58 105.37 103.60 103.73 7,162,996 -0.61(-0.58%)
Apr 21, 2021 101.93 104.35 101.34 104.34 3,835,679 +2.34(+2.30%)
Apr 20, 2021 103.97 104.15 101.06 102.00 10,679,379 -2.46(-2.35%)
Apr 19, 2021 105.20 105.45 103.54 104.45 3,033,746 -1.07(-1.01%)
Apr 16, 2021 105.84 105.87 104.79 105.52 3,329,554 +0.32(+0.30%)
Apr 15, 2021 105.67 105.67 104.20 105.21 3,535,367 +0.33(+0.32%)
Apr 14, 2021 103.91 105.87 103.90 104.87 3,366,385 +1.14(+1.10%)
Apr 13, 2021 104.33 104.58 102.84 103.73 4,776,274 -0.71(-0.68%)
Apr 12, 2021 104.53 104.78 103.82 104.44 2,898,802 +0.12(+0.12%)
Apr 09, 2021 104.12 104.54 103.64 104.32 2,890,869 +0.11(+0.11%)
Apr 08, 2021 104.26 104.29 102.80 104.21 7,365,244 +0.54(+0.52%)
Apr 07, 2021 105.13 105.30 103.40 103.66 3,286,070 -1.56(-1.48%)
Apr 06, 2021 105.41 106.34 104.98 105.23 3,749,073 -0.11(-0.10%)
Apr 05, 2021 105.85 106.00 104.64 105.33 7,031,905 +0.46(+0.44%)
Apr 01, 2021 103.97 104.87 103.70 104.87 6,542,588 +1.49(+1.44%)
Mar 31, 2021 103.46 104.30 102.88 103.39 3,627,753 +0.38(+0.37%)
Mar 30, 2021 101.41 103.34 101.29 103.01 3,012,680 +1.47(+1.44%)
Mar 29, 2021 103.64 104.75 101.42 101.54 4,653,058 -2.57(-2.47%)
Mar 26, 2021 102.75 104.16 102.16 104.11 4,947,408 +2.48(+2.44%)
Mar 25, 2021 98.04 102.15 97.67 101.64 6,670,219 +2.67(+2.70%)
Mar 24, 2021 101.67 103.08 98.96 98.96 4,800,654 -1.76(-1.75%)
Mar 23, 2021 103.48 103.82 100.21 100.72 7,594,018 -3.61(-3.46%)
Mar 22, 2021 106.12 106.17 103.88 104.33 3,418,282 -1.48(-1.40%)
Mar 19, 2021 105.27 106.53 104.06 105.81 6,969,865 +0.23(+0.22%)
Mar 18, 2021 107.66 108.82 105.20 105.58 8,230,591 -2.39(-2.21%)
Mar 17, 2021 106.94 108.25 106.30 107.97 8,697,962 +0.59(+0.55%)
Mar 16, 2021 108.89 109.01 107.03 107.38 6,490,017 -1.69(-1.55%)
Mar 15, 2021 109.11 109.43 108.17 109.07 4,868,596 -0.21(-0.19%)
Mar 12, 2021 108.33 109.46 108.18 109.28 6,802,320 +1.05(+0.97%)
Mar 11, 2021 107.57 108.38 107.15 108.24 6,585,591 +1.39(+1.30%)
Mar 10, 2021 105.58 107.39 105.39 106.85 6,377,225 +2.17(+2.07%)
Mar 09, 2021 105.01 105.77 103.93 104.68 5,913,609 +1.02(+0.98%)
Mar 08, 2021 102.78 104.68 102.07 103.67 4,614,921 +1.95(+1.92%)
Mar 05, 2021 100.81 101.85 97.65 101.72 12,095,574 +2.26(+2.27%)
Mar 04, 2021 101.21 102.08 97.77 99.46 5,248,015 -1.85(-1.83%)
Mar 03, 2021 101.78 103.15 101.07 101.31 4,812,915 +0.15(+0.15%)
Mar 02, 2021 102.86 102.95 101.14 101.16 4,142,740 -1.79(-1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.