Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 87.72 88.54 87.57 88.39 5,427,738 +0.72(+0.82%)
Oct 30, 2023 87.79 88.46 87.04 87.67 4,854,736 +0.56(+0.64%)
Oct 27, 2023 88.20 88.38 86.83 87.12 4,939,843 -0.90(-1.03%)
Oct 26, 2023 88.07 88.93 87.58 88.02 5,748,812 +0.23(+0.26%)
Oct 25, 2023 88.20 88.68 87.61 87.79 4,763,605 -1.07(-1.21%)
Oct 24, 2023 88.96 89.49 88.39 88.87 4,658,716 +0.53(+0.60%)
Oct 23, 2023 88.74 89.63 88.32 88.34 4,953,382 -0.81(-0.90%)
Oct 20, 2023 90.32 90.61 89.10 89.15 5,653,480 -1.05(-1.17%)
Oct 19, 2023 91.53 92.15 90.07 90.20 5,113,116 -1.42(-1.55%)
Oct 18, 2023 92.73 92.78 91.50 91.62 4,393,742 -1.78(-1.91%)
Oct 17, 2023 91.72 94.19 91.71 93.40 4,776,734 +1.07(+1.16%)
Oct 16, 2023 91.43 92.49 91.21 92.33 3,848,051 +1.62(+1.79%)
Oct 13, 2023 92.02 92.23 90.48 90.71 3,155,437 -1.06(-1.16%)
Oct 12, 2023 93.61 93.63 91.16 91.77 3,451,879 -1.76(-1.88%)
Oct 11, 2023 93.52 94.14 92.87 93.53 3,548,898 +0.12(+0.13%)
Oct 10, 2023 92.74 93.99 92.73 93.41 3,627,925 +1.00(+1.09%)
Oct 09, 2023 91.07 92.68 91.07 92.41 2,786,452 +0.78(+0.85%)
Oct 06, 2023 90.44 92.28 89.98 91.63 4,504,495 +0.57(+0.62%)
Oct 05, 2023 90.88 91.55 90.45 91.07 3,264,333 -0.12(-0.13%)
Oct 04, 2023 91.01 91.41 90.08 91.18 6,247,077 +0.18(+0.20%)
Oct 03, 2023 92.00 92.28 90.65 91.01 4,328,914 -1.43(-1.55%)
Oct 02, 2023 93.63 93.80 92.06 92.44 5,242,111 -1.36(-1.45%)
Sep 29, 2023 95.09 95.12 93.58 93.80 4,780,847 -0.65(-0.68%)
Sep 28, 2023 93.43 94.95 93.43 94.45 6,023,573 +1.15(+1.24%)
Sep 27, 2023 93.06 93.82 92.60 93.29 4,959,065 +0.91(+0.99%)
Sep 26, 2023 93.17 93.77 92.35 92.38 3,935,929 -1.36(-1.45%)
Sep 25, 2023 92.89 93.90 93.52 93.74 4,573,317 +0.44(+0.47%)
Sep 22, 2023 93.87 94.26 93.28 93.31 2,971,370 -0.32(-0.34%)
Sep 21, 2023 94.41 94.49 93.59 93.62 3,841,024 -1.40(-1.47%)
Sep 20, 2023 96.22 96.79 94.96 95.02 4,317,638 -0.77(-0.81%)
Sep 19, 2023 96.18 96.65 95.50 95.79 3,216,615 -0.20(-0.21%)
Sep 18, 2023 96.66 96.68 95.99 95.99 2,721,523 -0.60(-0.62%)
Sep 15, 2023 97.30 97.30 95.97 96.59 5,295,549 -0.92(-0.94%)
Sep 14, 2023 96.83 97.55 96.71 97.51 3,231,153 +1.65(+1.72%)
Sep 13, 2023 96.56 96.69 95.62 95.86 3,453,705 -0.56(-0.59%)
Sep 12, 2023 96.42 96.90 96.22 96.42 2,841,853 +0.00(+0.00%)
Sep 11, 2023 97.04 97.36 96.42 96.42 2,582,333 -0.02(-0.02%)
Sep 08, 2023 96.90 96.95 96.15 96.44 2,851,811 -0.38(-0.39%)
Sep 07, 2023 97.18 97.33 96.36 96.82 6,098,249 -0.69(-0.71%)
Sep 06, 2023 98.06 98.68 97.04 97.51 3,718,130 -0.33(-0.33%)
Sep 05, 2023 99.87 100.19 97.76 97.84 5,280,054 -2.91(-2.89%)
Sep 01, 2023 100.48 101.37 100.36 100.75 2,907,545 +1.02(+1.02%)
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%)
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.