Skip to main content

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

110.81 +0.85 (+0.77%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 99.87 100.50 99.68 99.73 2,931,184 -0.13(-0.13%)
Aug 30, 2023 99.30 100.18 99.06 99.86 2,868,361 +0.44(+0.44%)
Aug 29, 2023 98.17 99.43 97.57 99.42 3,502,275 +1.32(+1.34%)
Aug 28, 2023 97.81 98.78 97.79 98.10 2,769,632 +0.79(+0.81%)
Aug 25, 2023 97.55 97.97 96.18 97.31 3,926,979 +0.24(+0.24%)
Aug 24, 2023 97.93 98.72 97.05 97.08 3,122,805 -0.98(-1.00%)
Aug 23, 2023 97.24 98.22 96.83 98.06 2,939,948 +1.03(+1.06%)
Aug 22, 2023 97.51 97.93 96.71 97.03 2,809,157 -0.19(-0.19%)
Aug 21, 2023 97.61 98.11 96.76 97.21 2,823,067 -0.47(-0.48%)
Aug 18, 2023 96.54 98.01 96.40 97.68 3,571,925 +0.49(+0.51%)
Aug 17, 2023 98.45 98.76 97.17 97.18 2,667,540 -1.03(-1.05%)
Aug 16, 2023 99.21 99.95 98.19 98.21 3,185,419 -1.16(-1.17%)
Aug 15, 2023 99.89 99.94 99.27 99.37 3,339,078 -1.15(-1.14%)
Aug 14, 2023 100.51 100.55 99.68 100.52 2,727,314 -0.45(-0.44%)
Aug 11, 2023 100.68 101.46 100.62 100.97 2,693,240 -0.09(-0.09%)
Aug 10, 2023 101.86 102.83 100.68 101.05 2,808,742 -0.39(-0.38%)
Aug 09, 2023 102.05 102.05 100.92 101.44 3,617,960 -0.73(-0.72%)
Aug 08, 2023 101.60 102.25 100.70 102.17 2,826,413 -0.70(-0.68%)
Aug 07, 2023 102.51 102.92 101.97 102.88 2,574,044 +0.58(+0.57%)
Aug 04, 2023 102.39 103.26 101.86 102.29 3,090,910 -0.01(-0.01%)
Aug 03, 2023 102.35 102.73 101.44 102.30 3,183,570 -0.39(-0.38%)
Aug 02, 2023 102.63 102.97 102.23 102.69 3,216,276 -0.86(-0.83%)
Aug 01, 2023 103.49 103.73 102.59 103.55 3,368,660 -0.51(-0.49%)
Jul 31, 2023 103.39 104.12 103.25 104.06 2,721,989 +0.91(+0.88%)
Jul 28, 2023 103.08 103.55 102.75 103.15 2,575,736 +0.98(+0.96%)
Jul 27, 2023 103.89 103.96 101.88 102.17 2,786,550 -1.10(-1.06%)
Jul 26, 2023 102.46 103.56 102.39 103.27 2,837,997 +0.75(+0.73%)
Jul 25, 2023 102.39 103.16 102.20 102.52 4,045,114 -0.03(-0.03%)
Jul 24, 2023 102.10 103.00 101.94 102.55 3,706,631 +0.58(+0.57%)
Jul 21, 2023 102.95 103.03 101.86 101.96 3,092,418 -0.38(-0.37%)
Jul 20, 2023 103.05 103.07 101.89 102.34 3,442,097 -0.77(-0.75%)
Jul 19, 2023 102.89 103.27 102.47 103.11 2,878,792 +0.56(+0.55%)
Jul 18, 2023 101.27 102.68 101.15 102.55 3,993,854 +1.39(+1.38%)
Jul 17, 2023 100.36 101.54 100.10 101.15 2,980,124 +0.80(+0.80%)
Jul 14, 2023 101.06 101.09 99.60 100.35 4,629,082 -0.85(-0.84%)
Jul 13, 2023 100.77 101.32 100.37 101.20 3,992,598 +0.56(+0.56%)
Jul 12, 2023 101.02 101.25 100.41 100.64 3,682,074 +1.09(+1.09%)
Jul 11, 2023 99.06 99.67 98.68 99.55 3,109,272 +0.91(+0.92%)
Jul 10, 2023 97.20 98.84 96.99 98.64 3,915,188 +1.28(+1.31%)
Jul 07, 2023 96.58 98.32 96.42 97.36 3,556,670 +0.95(+0.99%)
Jul 06, 2023 96.83 96.83 95.40 96.41 3,657,120 -1.35(-1.38%)
Jul 05, 2023 98.77 98.81 97.68 97.76 4,338,888 -1.47(-1.49%)
Jul 03, 2023 98.59 99.49 98.48 99.23 2,712,059 +0.62(+0.63%)
Jun 30, 2023 99.40 99.47 98.51 98.61 3,436,918 +0.09(+0.09%)
Jun 29, 2023 97.13 98.67 97.03 98.52 4,690,693 +1.60(+1.65%)
Jun 28, 2023 96.66 97.01 96.03 96.92 2,966,206 +0.12(+0.12%)
Jun 27, 2023 95.34 97.08 95.02 96.80 3,468,813 +1.65(+1.74%)
Jun 26, 2023 94.61 95.98 94.40 95.15 2,933,236 +0.60(+0.64%)
Jun 23, 2023 95.08 95.83 94.30 94.54 3,907,451 -1.54(-1.61%)
Jun 22, 2023 96.84 96.87 95.74 96.09 4,189,571 -1.03(-1.06%)
Jun 21, 2023 96.89 97.71 96.38 97.12 4,868,117 -0.12(-0.12%)
Jun 20, 2023 97.43 97.53 96.75 97.23 3,815,786 -0.38(-0.39%)
Jun 16, 2023 98.63 98.91 96.96 97.61 9,673,956 -0.46(-0.46%)
Jun 15, 2023 96.80 98.13 96.80 98.07 4,992,660 +0.89(+0.92%)
Jun 14, 2023 98.68 99.16 96.70 97.17 5,507,690 -1.19(-1.21%)
Jun 13, 2023 97.97 99.23 97.78 98.36 4,987,242 +0.78(+0.80%)
Jun 12, 2023 97.41 98.15 96.84 97.58 3,656,755 +0.25(+0.25%)
Jun 09, 2023 98.14 98.16 97.09 97.33 3,552,274 -0.81(-0.83%)
Jun 08, 2023 98.40 98.82 97.31 98.14 3,086,573 -0.62(-0.63%)
Jun 07, 2023 97.03 99.07 96.88 98.77 4,256,380 +2.37(+2.45%)
Jun 06, 2023 93.55 96.73 93.43 96.40 5,266,530 +2.67(+2.85%)
Jun 05, 2023 94.38 95.36 92.76 93.73 8,946,320 -1.97(-2.06%)
Jun 02, 2023 93.09 95.81 92.98 95.70 5,359,601 +3.79(+4.12%)
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.