Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

124.25 +0.72 (+0.58%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 87.02 87.83 86.86 87.68 5,471,583 +0.71(+0.82%)
Oct 30, 2023 87.09 87.75 86.34 86.97 4,893,953 +0.55(+0.64%)
Oct 27, 2023 87.49 87.68 86.13 86.42 4,979,747 -0.90(-1.03%)
Oct 26, 2023 87.37 88.21 86.88 87.32 5,795,251 +0.23(+0.26%)
Oct 25, 2023 87.49 87.97 86.91 87.09 4,802,086 -1.07(-1.21%)
Oct 24, 2023 88.24 88.78 87.68 88.16 4,696,349 +0.52(+0.60%)
Oct 23, 2023 88.03 88.92 87.61 87.63 4,993,395 -0.80(-0.90%)
Oct 20, 2023 89.60 89.88 88.38 88.43 5,699,149 -1.05(-1.17%)
Oct 19, 2023 90.80 91.41 89.34 89.48 5,154,419 -1.41(-1.55%)
Oct 18, 2023 91.98 92.03 90.77 90.89 4,429,235 -1.77(-1.91%)
Oct 17, 2023 90.99 93.43 90.98 92.65 4,815,321 +1.07(+1.16%)
Oct 16, 2023 90.70 91.75 90.48 91.59 3,879,136 +1.61(+1.79%)
Oct 13, 2023 91.28 91.49 89.76 89.98 3,180,926 -1.06(-1.16%)
Oct 12, 2023 92.86 92.88 90.43 91.04 3,479,763 -1.75(-1.88%)
Oct 11, 2023 92.77 93.38 92.12 92.78 3,577,566 +0.12(+0.13%)
Oct 10, 2023 91.99 93.24 91.98 92.66 3,657,232 +1.00(+1.09%)
Oct 09, 2023 90.34 91.93 90.34 91.67 2,808,961 +0.77(+0.85%)
Oct 06, 2023 89.71 91.54 89.26 90.90 4,540,882 +0.56(+0.62%)
Oct 05, 2023 90.15 90.82 89.73 90.34 3,290,702 -0.12(-0.13%)
Oct 04, 2023 90.28 90.68 89.36 90.45 6,297,541 +0.18(+0.20%)
Oct 03, 2023 91.26 91.54 89.92 90.28 4,363,883 -1.42(-1.55%)
Oct 02, 2023 92.88 93.05 91.32 91.70 5,284,456 -1.35(-1.45%)
Sep 29, 2023 94.33 94.36 92.83 93.05 4,819,467 -0.64(-0.68%)
Sep 28, 2023 92.68 94.19 92.68 93.69 6,072,231 +1.14(+1.24%)
Sep 27, 2023 92.32 93.07 91.85 92.55 4,999,124 +0.91(+0.99%)
Sep 26, 2023 92.43 93.02 91.61 91.64 3,967,724 -1.35(-1.45%)
Sep 25, 2023 92.15 93.15 92.77 92.99 4,610,251 +0.43(+0.47%)
Sep 22, 2023 93.12 93.50 92.53 92.56 2,995,367 -0.31(-0.34%)
Sep 21, 2023 93.66 93.74 92.84 92.87 3,872,044 -1.38(-1.47%)
Sep 20, 2023 95.45 96.01 94.20 94.26 4,352,507 -0.77(-0.81%)
Sep 19, 2023 95.40 95.88 94.74 95.02 3,242,592 -0.20(-0.21%)
Sep 18, 2023 95.89 95.91 95.22 95.22 2,743,502 -0.60(-0.62%)
Sep 15, 2023 96.52 96.52 95.20 95.82 5,338,316 -0.91(-0.94%)
Sep 14, 2023 96.05 96.77 95.93 96.73 3,257,247 +1.64(+1.72%)
Sep 13, 2023 95.79 95.92 94.85 95.09 3,481,597 -0.56(-0.58%)
Sep 12, 2023 95.65 96.12 95.45 95.65 2,864,804 +0.00(+0.00%)
Sep 11, 2023 96.26 96.58 95.65 95.65 2,603,187 -0.02(-0.02%)
Sep 08, 2023 96.12 96.17 95.38 95.67 2,874,842 -0.37(-0.39%)
Sep 07, 2023 96.41 96.55 95.59 96.04 6,147,498 -0.69(-0.71%)
Sep 06, 2023 97.27 97.89 96.26 96.73 3,748,157 -0.32(-0.33%)
Sep 05, 2023 99.07 99.39 96.98 97.05 5,322,696 -2.89(-2.89%)
Sep 01, 2023 99.67 100.56 99.56 99.94 2,931,026 +1.01(+1.02%)
Aug 31, 2023 99.07 99.69 98.88 98.93 2,954,856 -0.13(-0.13%)
Aug 30, 2023 98.51 99.38 98.27 99.06 2,891,526 +0.43(+0.44%)
Aug 29, 2023 97.39 98.63 96.79 98.62 3,530,560 +1.31(+1.34%)
Aug 28, 2023 97.02 97.99 97.00 97.32 2,792,000 +0.79(+0.81%)
Aug 25, 2023 96.77 97.18 95.40 96.53 3,958,694 +0.24(+0.24%)
Aug 24, 2023 97.14 97.93 96.28 96.30 3,148,025 -0.97(-1.00%)
Aug 23, 2023 96.47 97.44 96.05 97.27 2,963,691 +1.02(+1.06%)
Aug 22, 2023 96.73 97.14 95.94 96.25 2,831,843 -0.19(-0.19%)
Aug 21, 2023 96.83 97.32 95.99 96.44 2,845,866 -0.46(-0.48%)
Aug 18, 2023 95.77 97.22 95.63 96.90 3,600,772 +0.49(+0.51%)
Aug 17, 2023 97.66 97.97 96.40 96.41 2,689,083 -1.02(-1.05%)
Aug 16, 2023 98.42 99.14 97.41 97.43 3,211,145 -1.15(-1.17%)
Aug 15, 2023 99.09 99.14 98.47 98.58 3,366,045 -1.14(-1.14%)
Aug 14, 2023 99.70 99.74 98.88 99.71 2,749,340 -0.44(-0.44%)
Aug 11, 2023 99.87 100.65 99.81 100.16 2,714,991 -0.09(-0.09%)
Aug 10, 2023 101.04 102.01 99.87 100.24 2,831,426 -0.38(-0.38%)
Aug 09, 2023 101.24 101.24 100.12 100.63 3,647,179 -0.73(-0.72%)
Aug 08, 2023 100.78 101.43 99.90 101.35 2,849,239 -0.70(-0.68%)
Aug 07, 2023 101.69 102.10 101.16 102.05 2,594,832 +0.58(+0.57%)
Aug 04, 2023 101.57 102.43 101.05 101.47 3,115,873 -0.01(-0.01%)
Aug 03, 2023 101.53 101.91 100.63 101.48 3,209,280 -0.38(-0.38%)
Aug 02, 2023 101.81 102.15 101.41 101.86 3,242,251 -0.85(-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.