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

104.51 -1.60 (-1.51%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 105.60 105.96 104.06 104.51 3,342,505 -1.60(-1.51%)
Apr 11, 2024 106.10 106.42 105.10 106.11 4,597,192 +0.45(+0.43%)
Apr 10, 2024 106.28 106.89 105.03 105.66 4,930,846 -3.24(-2.98%)
Apr 09, 2024 108.61 109.18 107.96 108.90 3,132,697 +0.50(+0.46%)
Apr 08, 2024 108.21 108.73 107.87 108.40 2,596,932 +0.78(+0.72%)
Apr 05, 2024 107.01 108.07 106.90 107.62 3,611,832 +0.36(+0.34%)
Apr 04, 2024 109.16 109.53 106.95 107.26 3,908,429 -0.91(-0.84%)
Apr 03, 2024 107.14 108.40 107.09 108.17 3,705,995 +0.69(+0.64%)
Apr 02, 2024 108.23 108.36 106.87 107.48 3,865,596 -1.91(-1.75%)
Apr 01, 2024 110.72 111.00 109.29 109.39 3,667,512 -1.13(-1.02%)
Mar 28, 2024 110.07 110.57 110.55 110.52 4,049,118 +0.56(+0.51%)
Mar 27, 2024 108.27 109.97 108.07 109.96 6,933,471 +2.58(+2.40%)
Mar 26, 2024 108.19 108.35 107.31 107.38 3,186,507 -0.16(-0.15%)
Mar 25, 2024 108.15 108.64 107.51 107.54 4,477,641 -0.23(-0.21%)
Mar 22, 2024 109.24 109.46 107.75 107.77 3,703,423 -1.38(-1.26%)
Mar 21, 2024 108.46 109.47 108.40 109.15 5,468,475 +1.26(+1.16%)
Mar 20, 2024 105.81 108.41 105.57 107.89 3,790,965 +1.76(+1.65%)
Mar 19, 2024 105.00 106.38 105.00 106.14 4,100,938 +0.73(+0.69%)
Mar 18, 2024 105.90 106.17 105.21 105.41 3,508,948 -0.34(-0.32%)
Mar 15, 2024 104.68 106.11 104.68 105.75 4,676,122 +0.39(+0.37%)
Mar 14, 2024 106.81 106.89 104.56 105.36 3,652,351 -1.63(-1.53%)
Mar 13, 2024 106.71 107.62 106.62 107.00 2,475,486 +0.09(+0.08%)
Mar 12, 2024 107.14 107.33 106.24 106.91 2,984,736 -0.29(-0.27%)
Mar 11, 2024 107.21 107.78 106.62 107.20 2,634,828 -0.49(-0.45%)
Mar 08, 2024 108.60 109.28 107.31 107.68 4,366,541 -0.09(-0.08%)
Mar 07, 2024 107.65 108.45 107.55 107.77 4,270,817 +0.84(+0.78%)
Mar 06, 2024 107.31 107.41 106.40 106.94 3,683,630 +0.38(+0.36%)
Mar 05, 2024 106.41 107.42 106.24 106.56 3,531,965 -0.47(-0.44%)
Mar 04, 2024 107.62 108.08 106.85 107.03 5,360,783 -0.55(-0.51%)
Mar 01, 2024 107.28 107.72 106.32 107.58 4,177,730 +0.55(+0.51%)
Feb 29, 2024 107.50 108.15 106.51 107.03 4,648,524 +0.54(+0.51%)
Feb 28, 2024 106.13 107.13 105.90 106.49 3,645,118 -0.70(-0.65%)
Feb 27, 2024 107.09 107.38 106.78 107.19 3,167,792 +0.90(+0.84%)
Feb 26, 2024 106.06 106.88 105.69 106.29 3,277,446 +0.03(+0.03%)
Feb 23, 2024 105.98 106.82 105.45 106.26 4,971,908 +0.32(+0.30%)
Feb 22, 2024 105.68 106.11 105.29 105.94 4,073,621 +0.26(+0.25%)
Feb 21, 2024 105.43 105.82 104.91 105.68 3,573,790 -0.32(-0.30%)
Feb 20, 2024 105.85 106.50 105.55 106.00 3,821,188 -1.06(-0.99%)
Feb 16, 2024 107.01 108.19 106.54 107.06 3,908,898 -1.22(-1.12%)
Feb 15, 2024 106.43 108.45 106.38 108.27 4,559,802 +2.63(+2.49%)
Feb 14, 2024 105.00 105.94 104.04 105.64 4,236,549 +1.95(+1.88%)
Feb 13, 2024 104.34 105.28 102.82 103.70 6,316,426 -3.87(-3.60%)
Feb 12, 2024 105.91 107.93 105.91 107.56 4,436,283 +1.88(+1.78%)
Feb 09, 2024 104.62 105.75 104.06 105.68 3,718,059 +1.27(+1.21%)
Feb 08, 2024 102.98 104.49 102.63 104.41 4,479,472 +1.41(+1.36%)
Feb 07, 2024 103.54 103.58 102.49 103.01 8,543,762 -0.30(-0.29%)
Feb 06, 2024 102.55 103.53 102.11 103.31 7,233,036 +0.58(+0.56%)
Feb 05, 2024 103.29 103.46 101.92 102.73 4,225,889 -1.64(-1.58%)
Feb 02, 2024 103.70 104.97 103.18 104.37 4,585,345 -0.46(-0.44%)
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.