IJR - iShares Core S&P Small-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201980.1780.6379.4779.5379.533,438,000
Sep 18, 201980.4980.5579.3180.0580.052,729,600
Sep 17, 201980.4280.5479.9680.4980.493,079,800
Sep 16, 201980.3481.0780.1280.6780.673,833,000
Sep 13, 201980.6681.2480.3680.4080.402,888,600
Sep 12, 201980.3780.7479.4980.2780.273,200,800
Sep 11, 201978.9280.3778.4480.2780.273,775,500
Sep 10, 201977.6778.7277.1678.7078.703,179,200
Sep 09, 201976.8477.7576.5977.7377.734,104,300
Sep 06, 201976.8977.1776.5376.5676.562,933,900
Sep 05, 201976.2277.5376.0176.7776.773,090,600
Sep 04, 201975.3175.5074.9175.3075.305,029,400
Sep 03, 201975.0175.3074.2274.5474.546,176,600
Aug 30, 201976.2076.2375.2475.5875.583,211,900
Aug 29, 201975.3575.8775.2775.7375.733,488,700
Aug 28, 201973.4375.0073.3174.4974.495,205,700
Aug 27, 201974.9775.0673.5473.6173.615,595,800
Aug 26, 201974.3874.6174.0274.5574.553,821,400
Aug 23, 201975.7076.1873.5773.8673.864,362,400
Aug 22, 201976.5676.7775.7976.1976.192,708,300
Aug 21, 201976.8076.8976.0876.4076.401,839,100
Aug 20, 201976.2976.3175.6975.7975.792,947,900
Aug 19, 201976.4776.9176.3776.4276.426,560,500
Aug 16, 201974.3475.7974.2375.6475.643,137,400
Aug 15, 201974.4774.5373.6373.9973.994,254,800
Aug 14, 201975.2075.2874.0674.2774.273,461,000
Aug 13, 201975.4777.3375.2376.5276.523,322,600
Aug 12, 201976.0876.2575.5275.7375.733,017,700
Aug 09, 201977.2977.3176.3376.5976.592,345,800
Aug 08, 201976.2477.5776.2477.5577.553,598,100
Aug 07, 201975.1476.0974.5575.9175.914,180,700
Aug 06, 201975.5175.9074.7475.7975.793,918,500
Aug 05, 201975.7675.9774.0475.0075.007,994,900
Aug 02, 201977.6077.7276.4977.0977.093,206,200
Aug 01, 201979.3179.9577.6478.0078.005,233,800
Jul 31, 201979.6180.4678.6979.2179.214,150,900
Jul 30, 201978.2779.6277.9879.5979.592,088,300
Jul 29, 201979.1979.2878.4978.7478.742,506,100
Jul 26, 201978.4879.3378.3879.1479.143,256,100
Jul 25, 201979.1279.2678.2278.3478.342,194,500
Jul 24, 201977.6679.2977.5479.2079.202,270,800
Jul 23, 201977.4077.8977.1977.8977.891,891,800
Jul 22, 201977.4477.7977.0377.1777.171,844,200
Jul 19, 201977.5378.0177.2777.2877.282,155,800
Jul 18, 201977.2377.6677.0577.4877.482,120,700
Jul 17, 201977.9178.0277.1477.3377.332,407,300
Jul 16, 201977.7978.3977.5477.9177.912,631,700
Jul 15, 201978.4778.5977.5677.8377.832,210,700
Jul 12, 201977.7078.5977.6078.3378.332,237,200
Jul 11, 201978.0778.1477.2277.6577.652,982,900
Jul 10, 201978.1978.4677.6978.0278.022,188,900
Jul 09, 201977.6777.8577.4477.8177.811,802,600
Jul 08, 201978.5578.6177.8377.9177.912,485,100
Jul 05, 201978.0878.7777.7278.7478.741,560,200
Jul 03, 201978.3078.5277.9578.4378.431,706,500
Jul 02, 201978.4678.4777.4877.9977.992,474,000
Jul 01, 201979.2179.5478.0378.4478.446,451,200
Jun 28, 201977.3878.5177.3878.2878.283,936,000
Jun 27, 201975.9777.2775.8177.2577.254,744,800
Jun 26, 201975.9776.2875.7275.7775.774,388,000
Jun 25, 201976.2176.3075.6975.6975.694,102,400
Jun 24, 201977.1677.1676.0876.0876.082,457,400
Jun 21, 201977.4977.4976.7576.9476.942,271,000
Jun 20, 201977.8077.8977.1377.5777.572,241,500
Jun 19, 201976.8377.1176.6077.0577.051,830,700
Jun 18, 201976.4077.4476.2876.8676.862,605,800
Jun 17, 201976.0076.3275.8075.8775.872,323,000
Jun 17, 20190.251 Dividend
Jun 14, 201976.6576.7076.0576.0575.802,060,700
Jun 13, 201976.3976.8376.2076.8076.552,323,200
Jun 12, 201976.0276.1275.6075.9175.661,437,100
Jun 11, 201976.7677.0475.7376.0775.821,935,800
Jun 10, 201976.0576.8976.0076.2475.992,560,500
Jun 07, 201975.4876.0775.2275.7075.452,592,100
Jun 06, 201975.4375.6574.3775.2174.962,127,100
Jun 05, 201975.8775.9074.6875.3875.132,697,500
Jun 04, 201974.3675.6274.3375.5575.302,430,600
Jun 03, 201973.1573.9072.9973.5573.315,017,200
May 31, 201973.3173.4872.8273.1772.933,227,100
May 30, 201974.5875.0273.7474.1673.922,086,900
May 29, 201974.5474.5773.7874.3774.122,618,600
May 28, 201975.6475.9274.9674.9874.732,015,400
May 24, 201975.1475.5974.9475.4875.231,881,800
May 23, 201975.7876.0074.3774.7374.483,590,700
May 22, 201977.0077.0676.2576.5576.302,335,000
May 21, 201976.7977.4176.7277.3177.053,378,400
May 20, 201976.3376.8376.1476.2976.042,278,400
May 17, 201977.5578.1176.7676.8376.582,372,700
May 16, 201977.9778.6977.9178.1077.842,125,000
May 15, 201977.1177.9976.8977.8077.542,106,000
May 14, 201977.0277.9976.8877.6677.402,395,700
May 13, 201977.8878.1176.6376.8476.593,702,100
May 10, 201978.8079.4277.8279.3279.062,603,200
May 09, 201978.6179.3477.9379.0678.802,378,800
May 08, 201979.7480.0479.2079.2478.982,284,700
May 07, 201980.7080.9679.2179.8879.622,528,400
May 06, 201980.0381.5080.0181.3781.102,678,500
May 03, 201979.9981.3479.9981.2380.963,276,600
May 02, 201979.3780.1078.8579.6679.402,673,300
May 01, 201980.3580.4279.4179.4179.152,800,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...