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 )

104.68 -1.58 (-1.49%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Sep 30, 2021 106.98 107.21 104.77 104.72 5,550,606 -1.80(-1.69%)
Sep 29, 2021 106.50 107.00 105.88 106.52 2,660,955 +0.33(+0.31%)
Sep 28, 2021 107.46 107.72 105.97 106.19 4,155,653 -1.53(-1.42%)
Sep 27, 2021 106.00 108.54 106.00 107.73 4,041,415 +1.95(+1.84%)
Sep 24, 2021 105.43 106.47 105.21 105.78 3,719,664 -0.14(-0.14%)
Sep 23, 2021 104.81 106.64 104.57 105.92 3,213,344 +1.77(+1.70%)
Sep 22, 2021 103.11 105.00 103.09 104.15 3,499,024 +1.66(+1.62%)
Sep 21, 2021 103.29 103.55 101.72 102.49 4,996,809 -0.19(-0.19%)
Sep 20, 2021 102.36 103.09 101.22 102.68 5,981,590 -1.79(-1.71%)
Sep 17, 2021 104.32 104.98 103.66 104.47 5,080,203 -0.06(-0.05%)
Sep 16, 2021 104.82 105.03 103.77 104.52 3,201,674 -0.39(-0.37%)
Sep 15, 2021 103.83 105.01 103.63 104.91 3,654,989 +1.12(+1.08%)
Sep 14, 2021 105.53 105.53 103.25 103.80 3,344,336 -1.35(-1.28%)
Sep 13, 2021 105.04 105.24 103.98 105.14 4,037,641 +0.79(+0.76%)
Sep 10, 2021 105.97 106.15 104.22 104.35 3,111,896 -1.07(-1.01%)
Sep 09, 2021 105.49 106.56 105.24 105.42 6,069,076 -0.27(-0.25%)
Sep 08, 2021 106.30 106.46 105.19 105.69 3,662,675 -0.90(-0.84%)
Sep 07, 2021 107.51 107.82 106.54 106.58 3,210,673 -0.98(-0.91%)
Sep 03, 2021 107.92 108.20 107.20 107.57 2,635,282 -0.67(-0.62%)
Sep 02, 2021 108.14 108.86 107.78 108.24 4,475,598 +0.46(+0.42%)
Sep 01, 2021 107.81 108.08 106.54 107.78 4,678,357 +0.50(+0.46%)
Aug 31, 2021 107.27 107.70 106.60 107.28 3,286,930 -0.15(-0.14%)
Aug 30, 2021 108.40 108.44 107.24 107.43 3,488,738 -0.64(-0.59%)
Aug 27, 2021 105.18 108.27 105.13 108.07 3,676,664 +3.08(+2.94%)
Aug 26, 2021 105.92 106.19 104.79 104.99 2,473,076 -1.17(-1.11%)
Aug 25, 2021 105.77 106.89 105.41 106.16 2,756,924 +0.39(+0.37%)
Aug 24, 2021 105.24 105.94 104.99 105.77 2,965,286 +0.74(+0.70%)
Aug 23, 2021 104.58 105.22 104.25 105.04 2,728,432 +1.32(+1.27%)
Aug 20, 2021 102.04 103.95 101.92 103.72 2,926,413 +1.55(+1.51%)
Aug 19, 2021 102.00 102.89 101.39 102.17 3,583,732 -0.92(-0.89%)
Aug 18, 2021 103.78 104.70 102.98 103.09 3,035,547 -0.84(-0.81%)
Aug 17, 2021 104.59 104.70 102.77 103.93 2,975,777 -1.53(-1.45%)
Aug 16, 2021 105.43 105.88 104.58 105.46 2,339,707 -0.53(-0.50%)
Aug 13, 2021 106.85 106.86 105.84 105.98 1,948,106 -0.78(-0.73%)
Aug 12, 2021 107.30 107.39 106.16 106.77 2,313,015 -0.54(-0.51%)
Aug 11, 2021 106.71 107.33 105.86 107.31 5,276,161 +0.75(+0.70%)
Aug 10, 2021 105.73 106.79 105.23 106.56 2,853,830 +1.02(+0.97%)
Aug 09, 2021 106.14 106.15 105.21 105.54 2,758,656 -0.90(-0.84%)
Aug 06, 2021 105.97 106.89 105.70 106.44 3,179,761 +1.29(+1.23%)
Aug 05, 2021 104.31 105.43 104.22 105.15 2,675,031 +1.45(+1.40%)
Aug 04, 2021 104.60 105.17 103.64 103.70 2,852,040 -1.86(-1.76%)
Aug 03, 2021 104.95 105.70 103.53 105.56 5,346,967 +0.97(+0.92%)
Aug 02, 2021 105.67 107.27 104.49 104.60 7,781,994 -0.67(-0.64%)
Jul 30, 2021 105.11 106.34 104.84 105.27 2,806,461 -0.33(-0.32%)
Jul 29, 2021 105.12 106.27 104.91 105.60 2,810,106 +1.30(+1.25%)
Jul 28, 2021 104.00 105.15 102.76 104.30 3,272,659 +0.88(+0.85%)
Jul 27, 2021 103.70 103.77 102.52 103.42 3,026,443 -0.98(-0.94%)
Jul 26, 2021 103.80 104.92 103.73 104.41 3,315,521 +0.92(+0.89%)
Jul 23, 2021 103.29 103.56 102.27 103.49 3,872,031 +0.84(+0.82%)
Jul 22, 2021 104.37 104.45 102.23 102.65 3,378,553 -1.96(-1.87%)
Jul 21, 2021 103.55 105.07 103.55 104.61 2,540,770 +1.72(+1.67%)
Jul 20, 2021 100.18 103.60 100.00 102.89 4,573,552 +3.01(+3.01%)
Jul 19, 2021 99.91 101.23 98.83 99.88 6,108,650 -1.96(-1.92%)
Jul 16, 2021 104.22 104.22 101.63 101.84 5,079,271 -1.50(-1.45%)
Jul 15, 2021 103.28 103.80 102.23 103.34 3,922,790 -0.47(-0.45%)
Jul 14, 2021 105.52 106.17 103.74 103.81 3,070,705 -1.23(-1.17%)
Jul 13, 2021 106.50 106.58 104.98 105.04 3,183,079 -2.00(-1.87%)
Jul 12, 2021 106.18 107.15 105.73 107.04 12,019,233 +0.51(+0.47%)
Jul 09, 2021 105.27 106.65 105.20 106.54 2,620,742 +2.64(+2.54%)
Jul 08, 2021 103.26 105.17 102.41 103.89 3,966,640 -1.23(-1.17%)
Jul 07, 2021 105.69 106.29 104.27 105.12 3,005,786 -0.71(-0.67%)
Jul 06, 2021 107.63 107.68 104.76 105.83 3,602,942 -1.57(-1.46%)
Jul 02, 2021 108.83 108.83 107.23 107.40 4,517,472 -1.14(-1.05%)
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.