Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 108.65 108.70 107.45 107.89 3,539,633 -0.32(-0.29%)
May 27, 2021 107.73 108.59 107.60 108.21 2,890,455 +1.04(+0.97%)
May 26, 2021 105.35 107.22 105.35 107.17 3,718,028 +2.24(+2.13%)
May 25, 2021 106.48 107.20 104.91 104.93 2,704,442 -1.20(-1.14%)
May 24, 2021 106.09 106.58 105.47 106.14 3,244,158 +0.54(+0.51%)
May 21, 2021 106.10 106.64 105.25 105.60 2,221,915 +0.51(+0.48%)
May 20, 2021 104.93 105.37 103.90 105.09 3,532,533 +0.22(+0.21%)
May 19, 2021 103.81 104.93 102.80 104.87 3,421,156 -0.69(-0.65%)
May 18, 2021 106.77 107.10 105.42 105.56 3,871,571 -1.05(-0.99%)
May 17, 2021 105.88 106.76 105.16 106.61 3,793,205 +0.27(+0.25%)
May 14, 2021 105.03 106.55 104.63 106.34 3,430,673 +2.08(+2.00%)
May 13, 2021 102.17 104.69 101.98 104.26 4,209,846 +2.55(+2.51%)
May 12, 2021 104.39 105.06 101.47 101.71 3,961,247 -3.23(-3.08%)
May 11, 2021 103.62 105.45 103.33 104.94 5,245,960 -0.70(-0.66%)
May 10, 2021 107.97 108.39 105.62 105.64 3,536,437 -2.22(-2.06%)
May 07, 2021 106.78 107.98 106.36 107.86 3,412,384 +0.80(+0.75%)
May 06, 2021 106.38 107.05 105.02 107.05 4,551,367 +0.71(+0.67%)
May 05, 2021 106.65 106.98 105.40 106.34 3,305,334 -0.05(-0.05%)
May 04, 2021 106.23 106.56 105.06 106.39 3,979,550 -0.49(-0.46%)
May 03, 2021 106.70 107.42 106.12 106.88 3,288,502 +1.19(+1.13%)
Apr 30, 2021 106.36 106.94 105.38 105.69 2,797,242 -1.49(-1.39%)
Apr 29, 2021 107.88 108.03 106.29 107.18 3,462,998 +0.07(+0.06%)
Apr 28, 2021 106.78 107.35 106.33 107.11 2,950,225 +0.20(+0.19%)
Apr 27, 2021 106.94 107.29 106.45 106.91 3,576,432 +0.35(+0.33%)
Apr 26, 2021 106.62 107.24 106.37 106.56 2,761,029 +0.52(+0.49%)
Apr 23, 2021 104.62 106.65 104.24 106.04 5,126,535 +1.93(+1.85%)
Apr 22, 2021 104.97 105.75 103.97 104.11 7,137,041 -0.61(-0.58%)
Apr 21, 2021 102.30 104.73 101.71 104.72 3,821,781 +2.35(+2.30%)
Apr 20, 2021 104.35 104.53 101.43 102.37 10,640,682 -2.47(-2.35%)
Apr 19, 2021 105.58 105.83 103.92 104.83 3,022,753 -1.07(-1.01%)
Apr 16, 2021 106.22 106.26 105.17 105.91 3,317,489 +0.31(+0.30%)
Apr 15, 2021 106.06 106.06 104.58 105.59 3,522,556 +0.34(+0.32%)
Apr 14, 2021 104.29 106.25 104.28 105.25 3,354,187 +1.15(+1.10%)
Apr 13, 2021 104.71 104.96 103.22 104.11 4,758,967 -0.72(-0.68%)
Apr 12, 2021 104.91 105.16 104.19 104.83 2,888,298 +0.12(+0.12%)
Apr 09, 2021 104.50 104.92 104.01 104.70 2,880,394 +0.11(+0.11%)
Apr 08, 2021 104.64 104.67 103.17 104.59 7,338,555 +0.55(+0.52%)
Apr 07, 2021 105.51 105.69 103.77 104.04 3,274,163 -1.57(-1.48%)
Apr 06, 2021 105.79 106.73 105.36 105.61 3,735,488 -0.11(-0.10%)
Apr 05, 2021 106.23 106.38 105.03 105.71 7,006,425 +0.46(+0.44%)
Apr 01, 2021 104.35 105.25 104.08 105.25 6,518,881 +1.49(+1.44%)
Mar 31, 2021 103.84 104.68 103.25 103.76 3,614,608 +0.38(+0.37%)
Mar 30, 2021 101.78 103.72 101.66 103.38 3,001,763 +1.47(+1.44%)
Mar 29, 2021 104.02 105.13 101.78 101.91 4,636,198 -2.58(-2.47%)
Mar 26, 2021 103.12 104.54 102.53 104.49 4,929,481 +2.48(+2.44%)
Mar 25, 2021 98.40 102.52 98.03 102.00 6,646,050 +2.68(+2.70%)
Mar 24, 2021 102.04 103.45 99.32 99.32 4,783,258 -1.76(-1.74%)
Mar 23, 2021 103.86 104.19 100.57 101.09 7,566,500 -3.62(-3.46%)
Mar 22, 2021 106.50 106.56 104.25 104.71 3,405,896 -1.49(-1.40%)
Mar 19, 2021 105.65 106.92 104.43 106.20 6,944,609 +0.23(+0.22%)
Mar 18, 2021 108.05 109.21 105.59 105.97 8,200,767 -2.39(-2.21%)
Mar 17, 2021 107.33 108.65 106.68 108.36 8,666,444 +0.59(+0.55%)
Mar 16, 2021 109.29 109.40 107.42 107.77 6,466,500 -1.70(-1.55%)
Mar 15, 2021 109.51 109.83 108.56 109.47 4,850,954 -0.21(-0.19%)
Mar 12, 2021 108.72 109.86 108.57 109.68 6,777,671 +1.05(+0.97%)
Mar 11, 2021 107.96 108.77 107.54 108.63 6,561,728 +1.39(+1.30%)
Mar 10, 2021 105.96 107.78 105.77 107.24 6,354,117 +2.17(+2.07%)
Mar 09, 2021 105.39 106.15 104.31 105.06 5,892,181 +1.02(+0.98%)
Mar 08, 2021 103.16 105.06 102.44 104.04 4,598,199 +1.96(+1.92%)
Mar 05, 2021 101.18 102.22 98.01 102.09 12,051,745 +2.27(+2.27%)
Mar 04, 2021 101.58 102.45 98.13 99.82 5,228,998 -1.86(-1.83%)
Mar 03, 2021 102.14 103.53 101.44 101.68 4,795,476 +0.15(+0.15%)
Mar 02, 2021 103.23 103.33 101.51 101.53 4,127,729 -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.