Skip to main content

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

110.56 +0.61 (+0.55%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 94.18 95.38 94.16 95.33 5,027,464 +1.74(+1.86%)
Mar 30, 2023 94.30 94.54 93.19 93.58 3,216,973 -0.03(-0.03%)
Mar 29, 2023 93.95 93.95 92.90 93.61 3,256,978 +0.63(+0.68%)
Mar 28, 2023 92.56 93.37 92.38 92.98 2,853,399 +0.07(+0.07%)
Mar 27, 2023 93.14 93.41 92.29 92.91 3,887,046 +0.99(+1.07%)
Mar 24, 2023 90.08 92.10 89.54 91.93 4,241,276 +0.97(+1.06%)
Mar 23, 2023 92.30 93.17 90.22 90.96 4,434,103 -0.76(-0.83%)
Mar 22, 2023 94.15 94.63 91.69 91.72 4,460,649 -2.52(-2.68%)
Mar 21, 2023 94.33 95.25 93.77 94.25 4,174,308 +1.55(+1.67%)
Mar 20, 2023 92.24 93.85 92.24 92.69 7,603,942 +1.34(+1.46%)
Mar 17, 2023 92.97 93.23 91.14 91.36 18,011,764 -2.67(-2.84%)
Mar 16, 2023 91.50 94.70 90.86 94.03 7,920,837 +1.47(+1.59%)
Mar 15, 2023 91.57 92.67 90.88 92.56 5,975,934 -1.50(-1.60%)
Mar 14, 2023 94.78 95.51 92.99 94.06 5,240,922 +1.88(+2.04%)
Mar 13, 2023 92.44 93.95 91.52 92.18 10,447,610 -2.29(-2.42%)
Mar 10, 2023 96.40 96.43 93.50 94.47 6,875,909 -2.43(-2.50%)
Mar 09, 2023 99.20 99.44 96.79 96.90 4,782,495 -2.26(-2.28%)
Mar 08, 2023 99.07 99.50 98.33 99.16 3,420,678 +0.17(+0.17%)
Mar 07, 2023 99.91 100.20 98.67 98.99 3,692,229 -0.99(-0.99%)
Mar 06, 2023 102.35 102.35 99.51 99.98 5,262,991 -2.32(-2.27%)
Mar 03, 2023 101.65 102.51 100.78 102.30 4,219,568 +1.18(+1.17%)
Mar 02, 2023 99.99 101.33 99.69 101.12 3,452,909 +0.30(+0.30%)
Mar 01, 2023 100.49 101.17 100.02 100.82 3,999,312 +0.24(+0.23%)
Feb 28, 2023 100.58 101.52 100.50 100.58 2,545,859 -0.03(-0.03%)
Feb 27, 2023 101.26 101.75 100.36 100.61 2,955,378 +0.23(+0.23%)
Feb 24, 2023 99.81 100.44 99.36 100.39 3,320,848 -0.78(-0.77%)
Feb 23, 2023 101.11 101.64 99.87 101.16 3,112,194 +0.62(+0.62%)
Feb 22, 2023 100.41 101.17 100.04 100.54 3,689,002 +0.38(+0.38%)
Feb 21, 2023 101.96 102.34 100.11 100.16 4,656,545 -3.08(-2.99%)
Feb 17, 2023 103.10 103.41 102.29 103.24 2,701,046 +0.18(+0.17%)
Feb 16, 2023 102.48 103.98 102.14 103.07 4,173,349 -0.69(-0.66%)
Feb 15, 2023 101.93 103.79 101.84 103.75 2,436,640 +0.97(+0.95%)
Feb 14, 2023 102.55 103.58 101.72 102.78 2,395,399 -0.33(-0.32%)
Feb 13, 2023 102.22 103.13 101.34 103.12 3,450,817 +1.32(+1.29%)
Feb 10, 2023 101.40 102.00 100.88 101.80 2,571,304 +0.24(+0.23%)
Feb 09, 2023 103.80 104.08 101.31 101.56 2,440,157 -1.33(-1.29%)
Feb 08, 2023 103.85 104.17 102.66 102.89 2,842,350 -1.58(-1.51%)
Feb 07, 2023 103.33 104.73 102.60 104.47 3,460,654 +0.73(+0.70%)
Feb 06, 2023 104.70 104.99 103.36 103.75 3,069,491 -1.75(-1.66%)
Feb 03, 2023 104.67 106.33 104.53 105.49 5,636,396 -0.28(-0.27%)
Feb 02, 2023 104.00 106.15 104.00 105.78 4,709,279 +2.39(+2.31%)
Feb 01, 2023 101.61 104.31 101.17 103.39 4,263,025 +1.58(+1.55%)
Jan 31, 2023 99.61 101.85 99.61 101.81 3,056,727 +2.50(+2.52%)
Jan 30, 2023 99.49 100.56 99.26 99.31 2,768,328 -1.11(-1.11%)
Jan 27, 2023 99.80 100.81 99.61 100.42 2,980,027 +0.40(+0.40%)
Jan 26, 2023 100.05 100.59 98.80 100.01 5,973,512 +0.71(+0.71%)
Jan 25, 2023 98.32 99.43 97.72 99.31 3,370,569 +0.25(+0.25%)
Jan 24, 2023 98.97 99.55 98.57 99.06 2,458,775 -0.34(-0.35%)
Jan 23, 2023 98.54 99.79 98.18 99.40 2,936,196 +1.08(+1.10%)
Jan 20, 2023 97.33 98.36 96.45 98.32 2,899,415 +1.45(+1.50%)
Jan 19, 2023 97.02 97.38 96.16 96.87 3,695,125 -0.83(-0.85%)
Jan 18, 2023 99.62 100.29 97.63 97.70 3,144,739 -1.56(-1.57%)
Jan 17, 2023 99.60 99.95 99.06 99.27 3,970,686 -0.35(-0.35%)
Jan 13, 2023 98.30 99.79 98.16 99.62 3,202,955 +0.61(+0.62%)
Jan 12, 2023 98.33 99.15 97.35 99.01 4,029,476 +1.38(+1.41%)
Jan 11, 2023 96.76 97.65 96.75 97.64 4,862,896 +1.09(+1.13%)
Jan 10, 2023 95.23 96.60 94.93 96.54 2,467,720 +1.23(+1.29%)
Jan 09, 2023 95.96 96.47 95.18 95.32 3,334,210 -0.01(-0.01%)
Jan 06, 2023 93.96 95.53 93.55 95.33 3,459,475 +2.19(+2.35%)
Jan 05, 2023 93.32 93.75 92.36 93.14 3,004,278 -0.82(-0.87%)
Jan 04, 2023 93.45 94.67 93.43 93.95 4,752,333 +1.12(+1.21%)
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.