Skip to main content

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

113.71 -0.79 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 114.41 114.65 113.19 113.71 4,812,979 -0.79(-0.69%)
Jul 18, 2024 115.83 117.67 113.94 114.50 5,189,863 -1.79(-1.54%)
Jul 17, 2024 115.93 118.26 115.80 116.29 6,984,136 -0.54(-0.46%)
Jul 16, 2024 113.80 116.93 113.75 116.83 4,910,463 +4.02(+3.56%)
Jul 15, 2024 111.89 113.68 111.72 112.81 4,077,564 +1.52(+1.37%)
Jul 12, 2024 111.34 112.15 111.02 111.29 4,824,998 +1.06(+0.96%)
Jul 11, 2024 108.60 110.39 108.24 110.23 3,974,075 +3.56(+3.34%)
Jul 10, 2024 106.02 106.72 105.68 106.67 1,721,180 +1.13(+1.07%)
Jul 09, 2024 105.96 106.28 105.34 105.54 1,877,264 -0.68(-0.64%)
Jul 08, 2024 106.29 106.99 106.05 106.22 2,108,842 +0.69(+0.65%)
Jul 05, 2024 106.00 106.28 105.26 105.53 2,205,120 -0.81(-0.76%)
Jul 03, 2024 106.59 106.97 106.17 106.34 1,534,993 -0.05(-0.05%)
Jul 02, 2024 105.96 106.48 105.79 106.39 2,810,583 +0.56(+0.53%)
Jul 01, 2024 107.01 107.31 105.46 105.83 3,226,686 -0.83(-0.78%)
Jun 28, 2024 106.57 107.19 105.88 106.66 4,403,439 +0.86(+0.81%)
Jun 27, 2024 105.33 105.80 105.02 105.80 3,225,418 +0.50(+0.47%)
Jun 26, 2024 104.75 105.46 104.45 105.30 1,876,540 +0.05(+0.05%)
Jun 25, 2024 105.88 105.89 104.95 105.25 2,119,804 -0.91(-0.86%)
Jun 24, 2024 105.65 106.92 105.60 106.16 3,616,603 +0.72(+0.68%)
Jun 21, 2024 105.28 105.48 104.65 105.44 4,472,398 +0.15(+0.14%)
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 3,639,164 -0.48(-0.45%)
Jun 07, 2024 106.64 107.31 106.20 106.54 2,565,798 -1.12(-1.04%)
Jun 06, 2024 107.99 108.45 107.45 107.66 3,412,017 -0.76(-0.70%)
Jun 05, 2024 107.94 108.44 106.96 108.42 3,202,816 +1.19(+1.11%)
Jun 04, 2024 108.10 108.22 107.16 107.23 4,169,332 -1.63(-1.50%)
Jun 03, 2024 110.19 110.23 108.29 108.86 2,323,042 -0.39(-0.36%)
May 31, 2024 108.38 109.26 108.05 109.25 2,377,800 +1.23(+1.14%)
May 30, 2024 107.31 108.27 107.23 108.02 1,932,991 +1.30(+1.22%)
May 29, 2024 106.74 107.17 106.40 106.71 2,101,075 -1.31(-1.22%)
May 28, 2024 108.92 109.05 107.61 108.03 1,857,516 -0.40(-0.37%)
May 24, 2024 108.27 108.47 107.73 108.42 1,882,789 +1.01(+0.94%)
May 23, 2024 109.26 109.26 107.02 107.42 2,089,732 -1.57(-1.44%)
May 22, 2024 109.47 109.77 108.60 108.99 2,788,383 -0.77(-0.70%)
May 21, 2024 109.47 109.90 109.31 109.76 2,783,026 -0.06(-0.05%)
May 20, 2024 109.90 110.54 109.75 109.82 2,036,200 -0.17(-0.15%)
May 17, 2024 110.18 110.25 109.71 109.99 1,715,915 -0.02(-0.02%)
May 16, 2024 110.19 110.54 109.92 110.01 2,968,774 -0.47(-0.42%)
May 15, 2024 111.04 111.17 110.10 110.48 2,592,501 +0.48(+0.43%)
May 14, 2024 110.12 110.62 109.53 110.00 2,106,089 +1.09(+1.00%)
May 13, 2024 109.40 109.77 108.81 108.91 2,551,109 +0.33(+0.30%)
May 10, 2024 109.25 109.43 108.18 108.58 3,498,386 -0.58(-0.53%)
May 09, 2024 107.90 109.24 107.74 109.16 2,746,762 +1.30(+1.20%)
May 08, 2024 107.09 107.93 106.91 107.87 3,000,570 -0.36(-0.33%)
May 07, 2024 108.19 108.94 108.06 108.23 2,962,539 +0.36(+0.33%)
May 06, 2024 107.42 108.08 107.37 107.87 2,558,070 +1.12(+1.05%)
May 03, 2024 107.65 108.01 106.40 106.74 3,737,534 +0.80(+0.75%)
May 02, 2024 105.45 106.04 104.48 105.94 3,573,609 +1.58(+1.52%)
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.