Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 91.42 92.66 91.36 92.33 4,444,557 +0.84(+0.92%)
Apr 27, 2023 90.47 91.59 90.03 91.49 4,051,486 +1.40(+1.56%)
Apr 26, 2023 90.58 91.16 89.83 90.08 3,929,852 -0.84(-0.93%)
Apr 25, 2023 92.54 92.57 90.91 90.93 3,416,428 -2.46(-2.63%)
Apr 24, 2023 93.27 93.95 92.98 93.38 2,197,198 +0.05(+0.05%)
Apr 21, 2023 93.62 93.92 92.66 93.33 3,406,795 -0.19(-0.20%)
Apr 20, 2023 93.33 94.04 93.07 93.52 5,358,801 -0.42(-0.45%)
Apr 19, 2023 93.31 94.12 92.92 93.94 2,996,885 +0.28(+0.30%)
Apr 18, 2023 94.55 94.64 93.16 93.66 3,385,626 -0.50(-0.53%)
Apr 17, 2023 93.75 94.24 93.34 94.16 4,739,479 +0.57(+0.61%)
Apr 14, 2023 94.37 95.05 93.01 93.59 3,256,538 -0.76(-0.80%)
Apr 13, 2023 93.98 94.62 93.48 94.34 6,477,627 +0.80(+0.85%)
Apr 12, 2023 95.07 95.08 93.44 93.55 3,195,414 -0.78(-0.82%)
Apr 11, 2023 94.01 94.85 93.76 94.33 3,281,631 +0.65(+0.69%)
Apr 10, 2023 92.26 93.74 92.17 93.68 3,622,172 +1.18(+1.27%)
Apr 06, 2023 92.45 92.76 91.96 92.50 3,051,992 +0.03(+0.03%)
Apr 05, 2023 92.77 92.96 91.91 92.47 3,501,195 -0.72(-0.77%)
Apr 04, 2023 95.38 95.42 92.65 93.19 3,746,928 -1.89(-1.98%)
Apr 03, 2023 95.14 95.66 93.95 95.07 7,299,878 +0.09(+0.09%)
Mar 31, 2023 93.83 95.03 93.81 94.98 5,045,740 +1.74(+1.86%)
Mar 30, 2023 93.96 94.20 92.85 93.24 3,228,668 -0.03(-0.03%)
Mar 29, 2023 93.61 93.61 92.57 93.27 3,268,818 +0.63(+0.68%)
Mar 28, 2023 92.22 93.03 92.05 92.65 2,863,772 +0.07(+0.07%)
Mar 27, 2023 92.80 93.08 91.96 92.58 3,901,177 +0.98(+1.07%)
Mar 24, 2023 89.76 91.76 89.22 91.59 4,256,695 +0.96(+1.06%)
Mar 23, 2023 91.97 92.83 89.89 90.63 4,450,222 -0.76(-0.83%)
Mar 22, 2023 93.81 94.29 91.36 91.39 4,476,851 -2.52(-2.68%)
Mar 21, 2023 93.99 94.90 93.43 93.90 4,189,470 +1.55(+1.67%)
Mar 20, 2023 91.91 93.51 91.91 92.36 7,631,562 +1.33(+1.46%)
Mar 17, 2023 92.63 92.90 90.81 91.03 18,077,188 -2.66(-2.84%)
Mar 16, 2023 91.16 94.36 90.53 93.69 7,949,608 +1.47(+1.59%)
Mar 15, 2023 91.24 92.34 90.55 92.22 5,997,641 -1.50(-1.60%)
Mar 14, 2023 94.43 95.17 92.65 93.72 5,259,959 +1.87(+2.04%)
Mar 13, 2023 92.10 93.61 91.19 91.85 10,485,559 -2.28(-2.42%)
Mar 10, 2023 96.05 96.08 93.16 94.13 6,900,884 -2.42(-2.50%)
Mar 09, 2023 98.84 99.08 96.44 96.55 4,799,866 -2.25(-2.28%)
Mar 08, 2023 98.71 99.14 97.98 98.80 3,433,103 +0.17(+0.17%)
Mar 07, 2023 99.55 99.84 98.31 98.63 3,705,640 -0.99(-0.99%)
Mar 06, 2023 101.98 101.98 99.15 99.62 5,282,108 -2.31(-2.27%)
Mar 03, 2023 101.28 102.14 100.41 101.93 4,234,895 +1.17(+1.17%)
Mar 02, 2023 99.63 100.96 99.33 100.76 3,465,451 +0.30(+0.30%)
Mar 01, 2023 100.13 100.81 99.66 100.45 4,013,839 +0.23(+0.23%)
Feb 28, 2023 100.22 101.15 100.14 100.22 2,555,106 -0.03(-0.03%)
Feb 27, 2023 100.89 101.38 99.99 100.25 2,966,113 +0.22(+0.22%)
Feb 24, 2023 99.44 100.08 99.00 100.02 3,332,911 -0.77(-0.77%)
Feb 23, 2023 100.75 101.28 99.50 100.80 3,123,499 +0.62(+0.62%)
Feb 22, 2023 100.04 100.80 99.68 100.18 3,702,402 +0.38(+0.38%)
Feb 21, 2023 101.59 101.97 99.75 99.80 4,673,459 -3.07(-2.99%)
Feb 17, 2023 102.72 103.03 101.92 102.87 2,710,857 +0.18(+0.17%)
Feb 16, 2023 102.11 103.61 101.77 102.69 4,188,508 -0.69(-0.66%)
Feb 15, 2023 101.56 103.42 101.47 103.38 2,445,491 +0.97(+0.95%)
Feb 14, 2023 102.18 103.21 101.35 102.41 2,404,100 -0.33(-0.32%)
Feb 13, 2023 101.85 102.76 100.97 102.74 3,463,352 +1.31(+1.29%)
Feb 10, 2023 101.03 101.63 100.51 101.43 2,580,644 +0.23(+0.23%)
Feb 09, 2023 103.43 103.70 100.94 101.20 2,449,021 -1.32(-1.29%)
Feb 08, 2023 103.48 103.79 102.29 102.52 2,852,674 -1.58(-1.51%)
Feb 07, 2023 102.96 104.35 102.22 104.09 3,473,224 +0.72(+0.70%)
Feb 06, 2023 104.32 104.61 102.99 103.37 3,080,641 -1.74(-1.66%)
Feb 03, 2023 104.29 105.94 104.15 105.11 5,656,869 -0.28(-0.27%)
Feb 02, 2023 103.62 105.76 103.62 105.40 4,726,385 +2.38(+2.31%)
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.