S&P Small-Cap Ishares Core ETF (NY: IJR )

107.35 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 108.19 108.46 106.55 107.35 4,770,517 -0.20(-0.19%)
Sep 20, 2021 107.21 107.98 106.02 107.55 5,710,699 -1.87(-1.71%)
Sep 17, 2021 109.27 109.96 108.58 109.42 4,850,134 -0.06(-0.05%)
Sep 16, 2021 109.79 110.01 108.69 109.48 3,056,679 -0.41(-0.37%)
Sep 15, 2021 108.75 109.99 108.55 109.89 3,489,464 +1.17(+1.08%)
Sep 14, 2021 110.54 110.54 108.15 108.72 3,192,880 -1.41(-1.28%)
Sep 13, 2021 110.02 110.23 108.91 110.13 3,854,787 +0.83(+0.76%)
Sep 10, 2021 111.00 111.19 109.16 109.30 2,970,967 -1.12(-1.01%)
Sep 09, 2021 110.49 111.61 110.23 110.42 5,794,223 -0.28(-0.25%)
Sep 08, 2021 111.34 111.51 110.18 110.70 3,496,802 -0.94(-0.84%)
Sep 07, 2021 112.61 112.93 111.59 111.64 3,065,270 -1.03(-0.91%)
Sep 03, 2021 113.04 113.33 112.29 112.67 2,515,937 -0.70(-0.62%)
Sep 02, 2021 113.27 114.02 112.89 113.37 4,272,910 +0.48(+0.43%)
Sep 01, 2021 112.92 113.21 111.60 112.89 4,466,486 +0.52(+0.46%)
Aug 31, 2021 112.36 112.81 111.66 112.37 3,138,074 -0.16(-0.14%)
Aug 30, 2021 113.54 113.58 112.33 112.53 3,330,742 -0.67(-0.59%)
Aug 27, 2021 110.17 113.41 110.12 113.20 3,510,158 +3.23(+2.94%)
Aug 26, 2021 110.95 111.23 109.76 109.97 2,361,077 -1.23(-1.11%)
Aug 25, 2021 110.79 111.96 110.41 111.20 2,632,070 +0.41(+0.37%)
Aug 24, 2021 110.23 110.96 109.97 110.79 2,830,996 +0.77(+0.70%)
Aug 23, 2021 109.54 110.21 109.19 110.02 2,604,869 +1.38(+1.27%)
Aug 20, 2021 106.88 108.88 106.76 108.64 2,793,884 +1.62(+1.51%)
Aug 19, 2021 106.84 107.77 106.20 107.02 3,421,434 -0.96(-0.89%)
Aug 18, 2021 108.70 109.67 107.87 107.98 2,898,075 -0.88(-0.81%)
Aug 17, 2021 109.55 109.67 107.64 108.86 2,841,012 -1.60(-1.45%)
Aug 16, 2021 110.43 110.90 109.54 110.46 2,233,748 -0.55(-0.50%)
Aug 13, 2021 111.92 111.93 110.86 111.01 1,859,882 -0.82(-0.73%)
Aug 12, 2021 112.39 112.48 111.20 111.83 2,208,265 -0.57(-0.51%)
Aug 11, 2021 111.77 112.42 110.88 112.40 5,037,217 +0.78(+0.70%)
Aug 10, 2021 110.75 111.86 110.22 111.62 2,724,588 +1.07(+0.97%)
Aug 09, 2021 111.18 111.19 110.20 110.55 2,633,724 -0.94(-0.84%)
Aug 06, 2021 111.00 111.96 110.71 111.49 3,035,758 +1.35(+1.23%)
Aug 05, 2021 109.26 110.43 109.16 110.14 2,553,886 +1.52(+1.40%)
Aug 04, 2021 109.56 110.16 108.56 108.62 2,722,879 -1.95(-1.76%)
Aug 03, 2021 109.93 110.71 108.44 110.57 5,104,817 +1.01(+0.92%)
Aug 02, 2021 110.68 112.36 109.45 109.56 7,429,568 -0.70(-0.63%)
Jul 30, 2021 110.10 111.39 109.81 110.26 2,679,364 -0.35(-0.32%)
Jul 29, 2021 110.11 111.31 109.89 110.61 2,682,844 +1.36(+1.24%)
Jul 28, 2021 108.93 110.14 107.63 109.25 3,124,449 +0.92(+0.85%)
Jul 27, 2021 108.62 108.69 107.39 108.33 2,889,384 -1.03(-0.94%)
Jul 26, 2021 108.72 109.90 108.65 109.36 3,165,370 +0.96(+0.89%)
Jul 23, 2021 108.19 108.47 107.12 108.40 3,696,677 +0.88(+0.82%)
Jul 22, 2021 109.32 109.41 107.08 107.52 3,225,547 -2.05(-1.87%)
Jul 21, 2021 108.46 110.05 108.46 109.57 2,425,705 +1.80(+1.67%)
Jul 20, 2021 104.93 108.51 104.74 107.77 4,366,428 +3.15(+3.01%)
Jul 19, 2021 104.65 106.03 103.52 104.62 5,832,005 -2.05(-1.92%)
Jul 16, 2021 109.16 109.16 106.45 106.67 4,849,244 -1.57(-1.45%)
Jul 15, 2021 108.18 108.72 107.08 108.24 3,745,137 -0.49(-0.45%)
Jul 14, 2021 110.52 111.21 108.66 108.73 2,931,641 -1.29(-1.17%)
Jul 13, 2021 111.55 111.63 109.96 110.02 3,038,926 -2.10(-1.87%)
Jul 12, 2021 111.22 112.24 110.75 112.12 11,474,913 +0.53(+0.47%)
Jul 09, 2021 110.26 111.71 110.19 111.59 2,502,056 +2.77(+2.55%)
Jul 08, 2021 108.16 110.16 107.27 108.82 3,787,001 -1.29(-1.17%)
Jul 07, 2021 110.70 111.33 109.22 110.11 2,869,662 -0.74(-0.67%)
Jul 06, 2021 112.74 112.74 109.73 110.85 3,439,774 -1.64(-1.46%)
Jul 02, 2021 113.99 113.99 112.32 112.49 4,312,888 -1.20(-1.06%)
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.