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: 6:30 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 (%)
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%)
Jul 01, 2021 108.53 108.86 107.99 108.54 3,572,809 +0.68(+0.63%)
Jun 30, 2021 107.21 108.12 107.01 107.86 2,828,734 +0.33(+0.31%)
Jun 29, 2021 108.09 108.48 107.23 107.53 2,203,267 -0.25(-0.23%)
Jun 28, 2021 108.98 109.08 106.98 107.78 2,819,929 -1.12(-1.03%)
Jun 25, 2021 109.13 109.89 108.81 108.89 4,492,577 +0.11(+0.11%)
Jun 24, 2021 107.93 108.93 107.44 108.78 4,041,893 +1.43(+1.33%)
Jun 23, 2021 107.37 108.10 107.25 107.35 4,236,178 +0.18(+0.17%)
Jun 22, 2021 106.56 107.42 105.73 107.17 3,006,309 +0.59(+0.55%)
Jun 21, 2021 105.12 106.95 105.12 106.58 2,930,737 +2.34(+2.24%)
Jun 18, 2021 105.53 106.21 104.07 104.24 3,200,380 -2.80(-2.61%)
Jun 17, 2021 108.56 109.13 105.84 107.03 4,609,632 -1.92(-1.76%)
Jun 16, 2021 108.77 109.37 107.96 108.95 2,799,751 -0.04(-0.03%)
Jun 15, 2021 108.79 109.22 107.86 108.99 2,566,963 +0.19(+0.18%)
Jun 14, 2021 109.46 109.98 108.37 108.80 3,254,832 -0.53(-0.49%)
Jun 11, 2021 108.74 109.39 108.62 109.33 2,513,362 +1.09(+1.01%)
Jun 10, 2021 110.33 110.37 108.24 108.25 2,778,545 -1.72(-1.57%)
Jun 09, 2021 111.02 111.21 109.77 109.97 3,288,429 -0.82(-0.74%)
Jun 08, 2021 109.74 111.08 109.47 110.79 2,573,889 +1.26(+1.15%)
Jun 07, 2021 108.72 109.62 108.67 109.53 3,078,714 +1.06(+0.97%)
Jun 04, 2021 108.74 108.75 107.80 108.47 1,971,330 +0.39(+0.36%)
Jun 03, 2021 108.37 108.58 107.22 108.08 3,794,766 -0.92(-0.85%)
Jun 02, 2021 109.35 109.46 108.46 109.01 4,148,184 -0.33(-0.31%)
Jun 01, 2021 108.49 109.47 108.16 109.34 4,786,244 +1.84(+1.71%)
May 28, 2021 108.26 108.30 107.06 107.50 3,552,506 -0.31(-0.29%)
May 27, 2021 107.34 108.20 107.21 107.82 2,900,967 +1.04(+0.97%)
May 26, 2021 104.97 106.84 104.96 106.78 3,731,550 +2.23(+2.13%)
May 25, 2021 106.09 106.81 104.53 104.55 2,714,277 -1.20(-1.13%)
May 24, 2021 105.70 106.20 105.08 105.75 3,255,956 +0.53(+0.51%)
May 21, 2021 105.71 106.25 104.86 105.22 2,229,995 +0.50(+0.48%)
May 20, 2021 104.55 104.99 103.52 104.71 3,545,380 +0.22(+0.21%)
May 19, 2021 103.44 104.55 102.43 104.49 3,433,598 -0.69(-0.65%)
May 18, 2021 106.38 106.71 105.04 105.18 3,885,651 -1.05(-0.99%)
May 17, 2021 105.49 106.37 104.78 106.23 3,807,000 +0.27(+0.25%)
May 14, 2021 104.66 106.16 104.25 105.96 3,443,149 +2.08(+2.00%)
May 13, 2021 101.80 104.31 101.61 103.88 4,225,156 +2.54(+2.51%)
May 12, 2021 104.02 104.67 101.11 101.34 3,975,652 -3.22(-3.08%)
May 11, 2021 103.25 105.06 102.96 104.56 5,265,038 -0.69(-0.66%)
May 10, 2021 107.58 108.00 105.24 105.25 3,549,298 -2.21(-2.06%)
May 07, 2021 106.40 107.59 105.97 107.47 3,424,794 +0.80(+0.75%)
May 06, 2021 106.00 106.67 104.64 106.67 4,567,919 +0.71(+0.67%)
May 05, 2021 106.27 106.59 105.02 105.96 3,317,354 -0.05(-0.05%)
May 04, 2021 105.85 106.17 104.68 106.01 3,994,023 -0.48(-0.46%)
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.