Skip to main content

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

99.05 +2.81 (+2.92%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 95.97 99.06 95.56 99.05 10,053,105 +2.81(+2.92%)
Nov 30, 2023 96.49 96.63 95.55 96.24 4,774,658 +0.32(+0.33%)
Nov 29, 2023 96.41 97.49 95.80 95.92 5,779,760 +0.30(+0.31%)
Nov 28, 2023 95.90 96.29 95.20 95.62 4,877,384 -0.50(-0.52%)
Nov 27, 2023 96.01 96.30 95.41 96.12 3,544,980 -0.25(-0.26%)
Nov 24, 2023 95.91 96.58 95.74 96.37 1,516,344 +0.46(+0.48%)
Nov 22, 2023 96.06 96.59 95.55 95.91 3,379,639 +0.51(+0.53%)
Nov 21, 2023 95.99 96.19 95.37 95.40 3,721,860 -1.15(-1.19%)
Nov 20, 2023 96.20 96.68 95.69 96.55 3,859,964 +0.37(+0.38%)
Nov 17, 2023 95.86 96.49 95.76 96.18 4,034,618 +1.06(+1.11%)
Nov 16, 2023 96.30 96.58 94.83 95.12 4,872,302 -1.42(-1.47%)
Nov 15, 2023 96.30 98.05 96.21 96.54 5,753,757 +0.14(+0.15%)
Nov 14, 2023 94.23 96.48 93.99 96.40 6,410,592 +4.97(+5.44%)
Nov 13, 2023 91.01 91.84 90.69 91.43 4,431,697 +0.00(+0.00%)
Nov 10, 2023 90.97 91.78 90.29 91.43 5,098,841 +0.95(+1.05%)
Nov 09, 2023 92.23 92.25 90.36 90.48 4,401,904 -1.24(-1.35%)
Nov 08, 2023 92.69 92.79 91.45 91.72 4,647,406 -0.87(-0.94%)
Nov 07, 2023 92.71 93.10 92.28 92.59 3,394,240 -0.68(-0.73%)
Nov 06, 2023 94.09 94.19 92.80 93.27 7,269,543 -0.95(-1.01%)
Nov 03, 2023 93.35 94.83 93.25 94.22 5,700,076 +2.56(+2.79%)
Nov 02, 2023 90.51 91.73 90.35 91.66 6,569,323 +2.38(+2.67%)
Nov 01, 2023 88.68 89.33 88.03 89.28 6,469,394 +0.39(+0.44%)
Oct 31, 2023 88.22 89.04 88.06 88.89 5,397,232 +0.72(+0.82%)
Oct 30, 2023 88.29 88.96 87.53 88.17 4,827,451 +0.56(+0.64%)
Oct 27, 2023 88.70 88.88 87.32 87.61 4,912,079 -0.91(-1.03%)
Oct 26, 2023 88.57 89.43 88.08 88.52 5,716,502 +0.23(+0.26%)
Oct 25, 2023 88.70 89.18 88.10 88.29 4,736,832 -1.08(-1.21%)
Oct 24, 2023 89.46 90.00 88.89 89.37 4,632,532 +0.53(+0.60%)
Oct 23, 2023 89.24 90.14 88.82 88.84 4,925,542 -0.81(-0.90%)
Oct 20, 2023 90.83 91.12 89.60 89.65 5,621,705 -1.06(-1.17%)
Oct 19, 2023 92.05 92.67 90.58 90.71 5,084,378 -1.43(-1.55%)
Oct 18, 2023 93.25 93.30 92.02 92.14 4,369,048 -1.79(-1.91%)
Oct 17, 2023 92.24 94.72 92.23 93.93 4,749,887 +1.08(+1.16%)
Oct 16, 2023 91.95 93.01 91.73 92.85 3,826,424 +1.63(+1.79%)
Oct 13, 2023 92.54 92.75 91.00 91.22 3,137,702 -1.07(-1.16%)
Oct 12, 2023 94.14 94.16 91.68 92.29 3,432,478 -1.77(-1.88%)
Oct 11, 2023 94.05 94.67 93.39 94.06 3,528,952 +0.12(+0.13%)
Oct 10, 2023 93.26 94.52 93.25 93.94 3,607,535 +1.01(+1.09%)
Oct 09, 2023 91.58 93.20 91.58 92.93 2,770,791 +0.78(+0.85%)
Oct 06, 2023 90.95 92.80 90.49 92.15 4,479,178 +0.57(+0.62%)
Oct 05, 2023 91.39 92.07 90.96 91.58 3,245,986 -0.12(-0.13%)
Oct 04, 2023 91.52 91.92 90.59 91.70 6,211,966 +0.18(+0.20%)
Oct 03, 2023 92.52 92.80 91.16 91.52 4,304,584 -1.44(-1.55%)
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.