Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 99.40 99.47 98.51 98.61 3,436,918 +0.09(+0.09%)
Jun 29, 2023 97.13 98.67 97.03 98.52 4,690,693 +1.60(+1.65%)
Jun 28, 2023 96.66 97.01 96.03 96.92 2,966,206 +0.12(+0.12%)
Jun 27, 2023 95.34 97.08 95.02 96.80 3,468,813 +1.65(+1.74%)
Jun 26, 2023 94.61 95.98 94.40 95.15 2,933,236 +0.60(+0.64%)
Jun 23, 2023 95.08 95.83 94.30 94.54 3,907,451 -1.54(-1.61%)
Jun 22, 2023 96.84 96.87 95.74 96.09 4,189,571 -1.03(-1.06%)
Jun 21, 2023 96.89 97.71 96.38 97.12 4,868,117 -0.12(-0.12%)
Jun 20, 2023 97.43 97.53 96.75 97.23 3,815,786 -0.38(-0.39%)
Jun 16, 2023 98.63 98.91 96.96 97.61 9,673,956 -0.46(-0.46%)
Jun 15, 2023 96.80 98.13 96.80 98.07 4,992,660 +6.45(+7.04%)
May 08, 2023 92.53 92.69 91.20 91.61 3,177,237 -0.40(-0.44%)
May 05, 2023 91.32 92.31 91.27 92.02 4,284,723 +2.17(+2.41%)
May 04, 2023 90.33 90.57 89.00 89.85 5,153,985 -1.09(-1.20%)
May 03, 2023 91.12 92.64 90.85 90.94 4,737,016 +0.03(+0.03%)
May 02, 2023 92.11 92.16 89.71 90.91 5,796,299 -1.73(-1.86%)
May 01, 2023 92.59 93.83 92.38 92.64 4,446,566 -0.03(-0.03%)
Apr 28, 2023 91.75 93.00 91.69 92.67 4,428,458 +0.85(+0.92%)
Apr 27, 2023 90.79 91.92 90.36 91.82 4,036,811 +1.41(+1.56%)
Apr 26, 2023 90.91 91.49 90.15 90.41 3,915,617 -0.85(-0.93%)
Apr 25, 2023 92.87 92.90 91.24 91.26 3,404,053 -2.46(-2.63%)
Apr 24, 2023 93.61 94.29 93.32 93.72 2,189,240 +0.05(+0.05%)
Apr 21, 2023 93.96 94.26 92.99 93.67 3,394,455 -0.19(-0.20%)
Apr 20, 2023 93.67 94.38 93.41 93.86 5,339,390 -0.42(-0.45%)
Apr 19, 2023 93.65 94.46 93.26 94.28 2,986,029 +0.29(+0.30%)
Apr 18, 2023 94.89 94.98 93.50 94.00 3,373,363 -0.50(-0.53%)
Apr 17, 2023 94.09 94.58 93.68 94.50 4,722,312 +0.57(+0.61%)
Apr 14, 2023 94.72 95.40 93.35 93.93 3,244,742 -0.76(-0.80%)
Apr 13, 2023 94.32 94.97 93.82 94.69 6,454,164 +0.80(+0.85%)
Apr 12, 2023 95.42 95.43 93.78 93.89 3,183,839 -0.78(-0.82%)
Apr 11, 2023 94.35 95.19 94.10 94.67 3,269,745 +0.65(+0.69%)
Apr 10, 2023 92.60 94.08 92.51 94.02 3,609,052 +1.18(+1.27%)
Apr 06, 2023 92.79 93.10 92.29 92.83 3,040,937 +0.03(+0.03%)
Apr 05, 2023 93.11 93.30 92.24 92.81 3,488,513 -0.72(-0.77%)
Apr 04, 2023 95.72 95.76 92.99 93.52 3,733,356 -1.89(-1.98%)
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.