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

101.16 USD +1.26 (+1.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 98.98 101.29 98.57 101.16 5,859,500 +1.26(+1.26%)
Jan 21, 2021 101.35 101.54 99.68 99.90 5,196,537 -1.15(-1.14%)
Jan 20, 2021 100.96 101.65 100.22 101.05 4,398,408 +0.54(+0.54%)
Jan 19, 2021 100.68 100.85 99.76 100.51 5,381,618 +0.95(+0.95%)
Jan 15, 2021 100.09 100.27 98.57 99.56 5,677,700 -1.77(-1.75%)
Jan 14, 2021 99.88 101.68 99.81 101.33 14,533,101 +2.35(+2.37%)
Jan 13, 2021 99.96 100.08 98.77 98.98 7,116,830 -0.88(-0.88%)
Jan 12, 2021 98.54 99.92 98.44 99.86 5,205,092 +1.69(+1.72%)
Jan 11, 2021 96.91 98.22 96.62 98.17 3,933,352 +0.45(+0.46%)
Jan 08, 2021 99.34 99.34 96.56 97.72 5,387,800 -0.81(-0.82%)
Jan 07, 2021 97.87 98.71 97.51 98.53 4,208,180 +1.03(+1.06%)
Jan 06, 2021 94.00 98.36 94.00 97.50 7,860,611 +4.52(+4.86%)
Jan 05, 2021 90.81 93.62 90.80 92.98 4,135,040 +1.94(+2.13%)
Jan 04, 2021 92.50 92.80 89.79 91.04 5,909,097 -0.86(-0.94%)
Dec 31, 2020 91.90 91.90 91.90 2,465,435 +0.14(+0.15%)
Dec 30, 2020 91.19 92.23 91.19 91.76 2,465,435 +0.92(+1.01%)
Dec 29, 2020 92.61 92.76 90.43 90.84 5,530,078 -1.58(-1.71%)
Dec 28, 2020 92.93 93.14 92.32 92.42 5,026,270 +0.35(+0.38%)
Dec 24, 2020 92.38 92.39 91.61 92.07 1,537,800 +0.08(+0.09%)
Dec 23, 2020 91.54 92.32 91.49 91.99 3,739,884 +0.87(+0.95%)
Dec 22, 2020 90.70 91.24 90.19 91.12 3,272,035 +0.57(+0.63%)
Dec 21, 2020 89.52 90.77 89.06 90.55 4,070,791 -0.32(-0.35%)
Dec 18, 2020 91.93 92.17 90.70 90.87 5,477,200 -0.78(-0.85%)
Dec 17, 2020 91.17 91.69 90.69 91.65 2,505,123 +0.82(+0.90%)
Dec 16, 2020 91.47 91.56 90.44 90.83 3,263,192 -0.45(-0.49%)
Dec 15, 2020 89.66 91.31 89.39 91.28 2,575,826 +2.34(+2.63%)
Dec 14, 2020 90.04 90.41 88.91 88.94 3,821,040 -0.45(-0.50%)
Dec 11, 2020 89.47 90.17 88.63 89.39 2,002,400 -0.73(-0.81%)
Dec 10, 2020 89.08 90.29 88.75 90.12 2,335,204 +0.42(+0.47%)
Dec 09, 2020 90.38 90.93 89.09 89.70 6,729,793 +0.05(+0.06%)
Dec 08, 2020 88.35 89.81 88.23 89.65 2,807,255 +0.66(+0.74%)
Dec 07, 2020 89.20 89.23 88.51 88.99 3,566,812 -0.22(-0.25%)
Dec 04, 2020 87.68 89.38 87.67 89.21 3,437,600 +2.16(+2.48%)
Dec 03, 2020 86.84 87.74 86.62 87.05 2,396,682 +0.57(+0.66%)
Dec 02, 2020 85.88 86.78 85.46 86.48 3,458,732 +0.40(+0.46%)
Dec 01, 2020 86.21 86.81 85.58 86.08 7,141,651 +0.94(+1.10%)
Nov 30, 2020 86.80 86.85 84.89 85.14 3,378,011 -1.95(-2.24%)
Nov 27, 2020 87.24 87.38 86.47 87.09 1,077,700 -0.15(-0.17%)
Nov 25, 2020 87.67 87.67 86.52 87.24 3,538,200 -0.69(-0.78%)
Nov 24, 2020 87.00 88.41 86.73 87.93 5,105,779 +2.10(+2.45%)
Nov 23, 2020 84.71 86.32 84.57 85.83 8,663,634 +1.95(+2.32%)
Nov 20, 2020 83.58 84.10 83.23 83.88 2,839,900 -0.09(-0.11%)
Nov 19, 2020 83.28 84.08 82.74 83.97 3,325,205 +0.49(+0.59%)
Nov 18, 2020 85.04 85.34 83.46 83.48 3,790,277 -1.18(-1.39%)
Nov 17, 2020 83.61 84.89 82.56 84.66 7,078,997 +0.47(+0.56%)
Nov 16, 2020 83.64 84.29 82.96 84.19 5,598,255 +2.46(+3.01%)
Nov 13, 2020 80.33 82.10 80.32 81.73 6,356,500 +2.13(+2.68%)
Nov 12, 2020 80.57 80.70 78.84 79.60 4,184,550 -1.74(-2.14%)
Nov 11, 2020 82.29 82.29 80.60 81.34 3,545,906 -0.54(-0.66%)
Nov 10, 2020 80.47 82.28 80.18 81.88 9,854,208 +2.10(+2.63%)
Nov 09, 2020 81.04 82.46 79.68 79.78 8,625,086 +3.67(+4.82%)
Nov 06, 2020 77.09 77.18 75.99 76.11 5,220,300 -0.75(-0.98%)
Nov 05, 2020 75.44 77.15 75.43 76.86 4,466,710 +2.19(+2.93%)
Nov 04, 2020 74.64 75.67 73.75 74.67 5,991,523 -0.72(-0.96%)
Nov 03, 2020 74.67 75.83 74.54 75.39 4,183,528 +1.85(+2.52%)
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.