Skip to main content

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

105.29 -0.41 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 105.26 106.10 104.98 105.29 2,941,305 -0.41(-0.39%)
Jun 18, 2024 105.53 106.11 105.39 105.70 2,556,107 +0.03(+0.03%)
Jun 17, 2024 104.29 105.71 103.93 105.67 2,768,569 +0.99(+0.95%)
Jun 14, 2024 104.98 105.25 104.12 104.68 2,643,935 -1.58(-1.49%)
Jun 13, 2024 107.02 107.20 105.51 106.26 2,568,564 -1.05(-0.98%)
Jun 12, 2024 108.43 109.11 107.04 107.31 3,323,986 +1.66(+1.57%)
Jun 11, 2024 105.32 105.84 104.72 105.65 2,258,279 -0.41(-0.39%)
Jun 10, 2024 105.43 106.15 104.93 106.06 3,639,154 -0.48(-0.45%)
Jun 07, 2024 106.64 107.31 106.20 106.54 2,565,792 -1.11(-1.04%)
Jun 06, 2024 107.99 108.46 107.45 107.66 3,412,008 -0.76(-0.70%)
Jun 05, 2024 107.94 108.44 106.96 108.42 3,202,808 +1.19(+1.11%)
Jun 04, 2024 108.10 108.22 107.16 107.23 4,169,321 -1.63(-1.50%)
Jun 03, 2024 110.19 110.23 108.29 108.86 2,323,036 -0.39(-0.36%)
May 31, 2024 108.38 109.26 108.05 109.25 2,377,794 +1.24(+1.14%)
May 30, 2024 107.31 108.27 107.23 108.02 1,932,986 +1.30(+1.22%)
May 29, 2024 106.74 107.17 106.40 106.71 2,101,070 -1.31(-1.22%)
May 28, 2024 108.92 109.05 107.61 108.03 1,857,511 -0.40(-0.37%)
May 24, 2024 108.27 108.47 107.73 108.43 1,882,784 +1.01(+0.94%)
May 23, 2024 109.26 109.26 107.02 107.42 2,089,727 -1.58(-1.45%)
May 22, 2024 109.47 109.77 108.60 108.99 2,788,375 -0.77(-0.70%)
May 21, 2024 109.47 109.90 109.31 109.76 2,783,019 -0.06(-0.05%)
May 20, 2024 109.90 110.54 109.75 109.82 2,036,195 -0.17(-0.15%)
May 17, 2024 110.18 110.25 109.71 109.99 1,715,910 -0.02(-0.02%)
May 16, 2024 110.19 110.54 109.92 110.01 2,968,766 -0.47(-0.42%)
May 15, 2024 111.04 111.17 110.10 110.48 2,592,494 +0.48(+0.43%)
May 14, 2024 110.12 110.62 109.53 110.00 2,106,083 +1.09(+1.00%)
May 13, 2024 109.40 109.77 108.81 108.91 2,551,103 +0.33(+0.30%)
May 10, 2024 109.25 109.43 108.18 108.58 3,498,377 -0.58(-0.53%)
May 09, 2024 107.90 109.24 107.74 109.16 2,746,754 +1.30(+1.20%)
May 08, 2024 107.09 107.93 106.91 107.87 3,000,562 -0.36(-0.33%)
May 07, 2024 108.19 108.94 108.06 108.23 2,962,531 +0.36(+0.33%)
May 06, 2024 107.42 108.08 107.37 107.87 2,558,064 +1.13(+1.05%)
May 03, 2024 107.65 108.01 106.40 106.74 3,737,524 +0.80(+0.75%)
May 02, 2024 105.45 106.04 104.48 105.94 3,573,600 +1.58(+1.52%)
May 01, 2024 104.22 106.33 104.04 104.36 4,987,123 +0.35(+0.33%)
Apr 30, 2024 105.19 105.49 104.01 104.01 3,282,755 -2.01(-1.90%)
Apr 29, 2024 105.68 106.23 105.58 106.02 2,448,817 +0.76(+0.72%)
Apr 26, 2024 104.79 105.69 104.50 105.27 2,267,237 +0.79(+0.75%)
Apr 25, 2024 104.19 104.74 103.26 104.48 3,803,362 -0.85(-0.80%)
Apr 24, 2024 105.24 105.69 104.61 105.33 2,944,262 -0.25(-0.24%)
Apr 23, 2024 103.72 105.97 103.59 105.58 3,017,180 +1.84(+1.78%)
Apr 22, 2024 103.23 104.27 102.66 103.73 2,970,582 +0.89(+0.86%)
Apr 19, 2024 101.48 103.06 101.48 102.85 4,830,425 +0.88(+0.86%)
Apr 18, 2024 102.12 103.22 101.55 101.97 3,554,725 +0.21(+0.21%)
Apr 17, 2024 103.33 103.49 101.74 101.76 4,072,009 -0.85(-0.83%)
Apr 16, 2024 102.46 103.16 101.74 102.61 4,335,005 -0.56(-0.54%)
Apr 15, 2024 104.58 105.19 102.69 103.17 5,019,128 -0.97(-0.93%)
Apr 12, 2024 105.22 105.58 103.68 104.13 3,354,779 -1.59(-1.51%)
Apr 11, 2024 105.72 106.03 104.72 105.73 4,613,910 +0.45(+0.43%)
Apr 10, 2024 105.89 106.50 104.65 105.28 4,948,778 -3.23(-2.97%)
Apr 09, 2024 108.22 108.78 107.57 108.50 3,144,089 +0.50(+0.46%)
Apr 08, 2024 107.82 108.34 107.48 108.01 2,606,376 +0.78(+0.72%)
Apr 05, 2024 106.62 107.68 106.51 107.23 3,624,967 +0.36(+0.34%)
Apr 04, 2024 108.76 109.13 106.56 106.87 3,922,642 -0.91(-0.84%)
Apr 03, 2024 106.75 108.01 106.70 107.78 3,719,472 +0.69(+0.64%)
Apr 02, 2024 107.84 107.97 106.49 107.09 3,879,653 -1.90(-1.75%)
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.