Skip to main content

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

123.27 -1.05 (-0.84%)
Official Closing Price Updated: 6:30 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 125.04 125.44 123.12 123.27 5,185,774 -1.05(-0.84%)
Nov 12, 2024 125.50 126.33 123.91 124.32 4,389,173 -1.94(-1.54%)
Nov 11, 2024 125.67 126.72 125.51 126.26 4,353,256 +2.01(+1.62%)
Nov 08, 2024 123.82 124.64 123.33 124.25 5,808,188 +0.72(+0.58%)
Nov 07, 2024 124.09 124.77 123.10 123.53 5,039,928 -0.87(-0.70%)
Nov 06, 2024 123.72 124.66 122.18 124.40 7,114,389 +7.03(+5.99%)
Nov 05, 2024 114.78 117.37 114.59 117.37 2,089,799 +2.37(+2.06%)
Nov 04, 2024 114.14 115.75 113.97 115.00 2,654,381 +0.71(+0.62%)
Nov 01, 2024 114.75 115.41 114.07 114.29 3,325,267 +0.37(+0.32%)
Oct 31, 2024 115.59 115.99 113.90 113.92 3,061,704 -1.89(-1.63%)
Oct 30, 2024 115.40 117.39 115.40 115.81 3,674,535 +0.14(+0.12%)
Oct 29, 2024 115.07 115.75 114.80 115.67 2,635,343 -0.53(-0.46%)
Oct 28, 2024 115.27 116.55 115.26 116.20 1,852,826 +1.73(+1.51%)
Oct 25, 2024 115.82 116.04 114.26 114.47 2,472,674 -0.51(-0.44%)
Oct 24, 2024 115.08 115.34 114.27 114.98 2,965,606 +0.32(+0.28%)
Oct 23, 2024 114.96 115.34 113.76 114.66 2,532,033 -0.73(-0.63%)
Oct 22, 2024 115.77 115.95 115.16 115.39 1,882,518 -0.68(-0.59%)
Oct 21, 2024 118.05 118.13 116.02 116.07 2,679,073 -2.08(-1.76%)
Oct 18, 2024 118.86 118.99 118.09 118.15 2,238,697 -0.37(-0.31%)
Oct 17, 2024 118.80 118.80 117.87 118.52 2,002,288 -0.20(-0.17%)
Oct 16, 2024 118.06 119.11 117.86 118.72 2,258,625 +1.58(+1.35%)
Oct 15, 2024 116.65 118.53 116.62 117.14 2,946,548 +0.15(+0.13%)
Oct 14, 2024 116.09 117.09 115.62 116.99 2,132,804 +0.79(+0.68%)
Oct 11, 2024 114.35 116.33 114.24 116.20 2,641,206 +2.11(+1.85%)
Oct 10, 2024 113.92 114.13 113.14 114.09 2,777,467 -0.78(-0.68%)
Oct 09, 2024 114.42 115.72 114.19 114.87 3,026,221 +0.32(+0.28%)
Oct 08, 2024 114.83 115.01 114.10 114.55 3,522,540 -0.13(-0.11%)
Oct 07, 2024 115.35 115.35 113.86 114.68 2,889,744 -1.10(-0.95%)
Oct 04, 2024 115.79 116.15 114.77 115.78 2,531,178 +1.72(+1.51%)
Oct 03, 2024 114.18 114.56 113.53 114.06 3,157,633 -0.86(-0.75%)
Oct 02, 2024 115.02 115.86 114.70 114.92 2,997,580 -0.53(-0.46%)
Oct 01, 2024 116.52 116.67 114.64 115.45 5,628,033 -1.51(-1.29%)
Sep 30, 2024 116.20 117.24 115.82 116.96 3,630,490 +0.40(+0.34%)
Sep 27, 2024 116.87 117.83 116.15 116.56 4,658,782 +0.87(+0.75%)
Sep 26, 2024 116.19 116.75 115.41 115.69 2,345,594 +0.74(+0.64%)
Sep 25, 2024 116.33 116.48 114.81 114.95 3,450,600 -1.50(-1.29%)
Sep 24, 2024 116.93 117.11 115.99 116.45 2,804,796 +0.03(+0.03%)
Sep 23, 2024 116.75 117.26 115.93 116.42 2,690,160 -0.01(-0.01%)
Sep 20, 2024 117.11 117.23 116.24 116.44 3,750,185 -1.16(-0.99%)
Sep 19, 2024 117.87 118.18 116.36 117.60 3,396,539 +2.25(+1.95%)
Sep 18, 2024 115.26 118.02 114.70 115.35 4,491,385 +0.15(+0.13%)
Sep 17, 2024 115.17 116.41 114.87 115.20 3,541,999 +0.89(+0.78%)
Sep 16, 2024 114.08 114.53 113.49 114.31 2,225,938 +0.47(+0.41%)
Sep 13, 2024 112.18 113.91 112.18 113.85 2,595,040 +2.89(+2.60%)
Sep 12, 2024 110.11 111.56 109.42 110.96 3,813,133 +1.40(+1.28%)
Sep 11, 2024 108.85 109.69 107.06 109.56 3,901,004 +0.20(+0.18%)
Sep 10, 2024 110.01 110.07 108.25 109.36 9,094,216 -0.37(-0.34%)
Sep 09, 2024 109.97 110.56 109.32 109.72 5,394,579 -0.27(-0.24%)
Sep 06, 2024 111.89 112.57 109.69 109.99 3,178,584 -1.92(-1.72%)
Sep 05, 2024 112.78 113.12 111.53 111.92 3,323,184 -0.48(-0.43%)
Sep 04, 2024 112.29 113.48 111.91 112.39 2,761,311 -0.28(-0.25%)
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.