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 )

107.31 +1.66 (+1.57%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 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 (%)
Aug 31, 2023 99.50 100.14 99.32 99.37 2,941,844 -0.13(-0.13%)
Aug 30, 2023 98.94 99.82 98.71 99.49 2,878,792 +0.43(+0.44%)
Aug 29, 2023 97.82 99.07 97.22 99.06 3,515,012 +1.31(+1.34%)
Aug 28, 2023 97.45 98.42 97.43 97.75 2,779,704 +0.79(+0.81%)
Aug 25, 2023 97.20 97.61 95.83 96.96 3,941,261 +0.24(+0.24%)
Aug 24, 2023 97.57 98.36 96.70 96.72 3,134,162 -0.98(-1.00%)
Aug 23, 2023 96.89 97.87 96.48 97.70 2,950,640 +1.03(+1.06%)
Aug 22, 2023 97.16 97.57 96.36 96.67 2,819,373 -0.19(-0.19%)
Aug 21, 2023 97.26 97.75 96.41 96.86 2,833,334 -0.46(-0.48%)
Aug 18, 2023 96.19 97.65 96.05 97.33 3,584,915 +0.49(+0.51%)
Aug 17, 2023 98.09 98.40 96.82 96.83 2,677,241 -1.03(-1.05%)
Aug 16, 2023 98.85 99.58 97.84 97.86 3,197,004 -1.15(-1.17%)
Aug 15, 2023 99.52 99.57 98.91 99.01 3,351,222 -1.14(-1.14%)
Aug 14, 2023 100.14 100.19 99.32 100.16 2,737,233 -0.44(-0.44%)
Aug 11, 2023 100.31 101.09 100.25 100.60 2,703,035 -0.09(-0.09%)
Aug 10, 2023 101.49 102.46 100.31 100.69 2,818,957 -0.38(-0.38%)
Aug 09, 2023 101.68 101.68 100.56 101.07 3,631,117 -0.73(-0.72%)
Aug 08, 2023 101.23 101.88 100.34 101.80 2,836,692 -0.70(-0.68%)
Aug 07, 2023 102.14 102.55 101.61 102.50 2,583,405 +0.58(+0.57%)
Aug 04, 2023 102.02 102.88 101.50 101.92 3,102,151 -0.01(-0.01%)
Aug 03, 2023 101.98 102.36 101.07 101.93 3,195,147 -0.38(-0.38%)
Aug 02, 2023 102.25 102.60 101.86 102.31 3,227,973 -0.86(-0.83%)
Aug 01, 2023 103.11 103.35 102.22 103.17 3,380,911 -0.51(-0.49%)
Jul 31, 2023 103.02 103.74 102.88 103.69 2,731,888 +0.91(+0.88%)
Jul 28, 2023 102.71 103.17 102.37 102.78 2,585,103 +0.98(+0.96%)
Jul 27, 2023 103.52 103.59 101.51 101.80 2,796,684 -1.09(-1.06%)
Jul 26, 2023 102.09 103.18 102.02 102.90 2,848,318 +0.75(+0.73%)
Jul 25, 2023 102.02 102.79 101.83 102.15 4,059,825 -0.03(-0.03%)
Jul 24, 2023 101.73 102.63 101.56 102.18 3,720,111 +0.58(+0.57%)
Jul 21, 2023 102.58 102.66 101.49 101.59 3,103,664 -0.37(-0.37%)
Jul 20, 2023 102.68 102.69 101.53 101.97 3,454,615 -0.77(-0.75%)
Jul 19, 2023 102.52 102.89 102.10 102.74 2,889,261 +0.56(+0.55%)
Jul 18, 2023 100.91 102.31 100.79 102.18 4,008,378 +1.39(+1.38%)
Jul 17, 2023 100.00 101.17 99.74 100.79 2,990,962 +0.80(+0.80%)
Jul 14, 2023 100.70 100.73 99.24 99.99 4,645,916 -0.85(-0.84%)
Jul 13, 2023 100.40 100.95 100.00 100.84 4,007,118 +0.56(+0.56%)
Jul 12, 2023 100.66 100.89 100.05 100.27 3,695,465 +1.09(+1.09%)
Jul 11, 2023 98.71 99.31 98.32 99.19 3,120,580 +0.91(+0.92%)
Jul 10, 2023 96.85 98.48 96.64 98.28 3,929,427 +1.27(+1.31%)
Jul 07, 2023 96.23 97.97 96.07 97.01 3,569,605 +0.95(+0.99%)
Jul 06, 2023 96.48 96.48 95.06 96.06 3,670,420 -1.34(-1.38%)
Jul 05, 2023 98.41 98.45 97.33 97.40 4,354,667 -1.47(-1.49%)
Jul 03, 2023 98.23 99.13 98.12 98.87 2,721,922 +0.62(+0.63%)
Jun 30, 2023 99.04 99.11 98.15 98.25 3,449,417 +0.09(+0.09%)
Jun 29, 2023 96.77 98.31 96.67 98.16 4,707,752 +1.60(+1.65%)
Jun 28, 2023 96.31 96.66 95.68 96.57 2,976,994 +0.12(+0.12%)
Jun 27, 2023 95.00 96.72 94.67 96.45 3,481,428 +1.65(+1.74%)
Jun 26, 2023 94.27 95.63 94.06 94.80 2,943,903 +0.60(+0.64%)
Jun 23, 2023 94.73 95.48 93.95 94.20 3,921,662 -1.54(-1.61%)
Jun 22, 2023 96.49 96.52 95.39 95.74 4,204,807 -1.03(-1.06%)
Jun 21, 2023 96.54 97.36 96.03 96.76 4,885,821 -0.12(-0.12%)
Jun 20, 2023 97.08 97.17 96.40 96.88 3,829,663 -0.37(-0.39%)
Jun 16, 2023 98.27 98.55 96.61 97.26 9,709,138 -0.45(-0.46%)
Jun 15, 2023 96.45 97.78 96.45 97.71 5,010,817 +0.89(+0.92%)
Jun 14, 2023 98.32 98.80 96.35 96.82 5,527,720 -1.18(-1.21%)
Jun 13, 2023 97.61 98.87 97.42 98.01 5,005,379 +0.78(+0.80%)
Jun 12, 2023 97.06 97.80 96.49 97.23 3,670,054 +0.25(+0.25%)
Jun 09, 2023 97.79 97.81 96.74 96.98 3,565,193 -0.81(-0.83%)
Jun 08, 2023 98.05 98.46 96.96 97.79 3,097,798 -0.62(-0.63%)
Jun 07, 2023 96.67 98.72 96.53 98.41 4,271,859 +2.36(+2.45%)
Jun 06, 2023 93.21 96.38 93.10 96.05 5,285,683 +2.66(+2.85%)
Jun 05, 2023 94.04 95.01 92.43 93.39 8,978,855 -1.96(-2.06%)
Jun 02, 2023 92.75 95.46 92.64 95.35 5,379,092 +3.77(+4.12%)
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.