IJR - iShares Core S&P Small-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201775.7677.1275.7176.6376.633,616,964
Dec 14, 201776.3576.4775.1675.3775.373,630,000
Dec 13, 201775.8176.7875.8176.2476.244,061,800
Dec 12, 201776.2076.3875.8375.8675.866,476,900
Dec 11, 201776.3176.5275.9076.0476.042,288,100
Dec 08, 201776.6476.7376.1976.2576.251,893,400
Dec 07, 201776.3076.6575.7576.3076.302,505,800
Dec 06, 201776.1576.3975.8975.9275.921,887,500
Dec 05, 201776.7977.3476.2576.2576.252,703,100
Dec 04, 201778.0078.3477.0177.0677.063,216,200
Dec 01, 201777.4277.4474.7877.0277.024,281,900
Nov 30, 201777.9677.9977.2977.4877.484,278,500
Nov 29, 201777.2977.7577.1177.5077.503,774,900
Nov 28, 201775.9977.0775.8577.0377.033,300,700
Nov 27, 201776.2976.3975.7275.7475.742,905,000
Nov 24, 201776.2676.2675.8776.1176.112,888,000
Nov 22, 201776.3376.5476.0376.0676.064,837,600
Nov 21, 201775.5076.2375.4276.2276.223,565,500
Nov 20, 201774.7775.2374.6275.2075.201,499,600
Nov 17, 201774.0874.9974.0774.6374.631,769,300
Nov 16, 201773.3874.5773.3474.3174.313,502,900
Nov 15, 201772.9673.3972.5773.0673.062,174,600
Nov 14, 201773.2173.5473.0973.4673.462,516,100
Nov 13, 201773.0973.5972.9073.4873.482,264,100
Nov 10, 201773.2973.6373.2673.3573.352,210,600
Nov 09, 201773.0973.6972.6473.2973.293,065,100
Nov 08, 201773.1673.7272.8373.6373.631,828,700
Nov 07, 201774.1374.2473.0173.3073.304,853,100
Nov 06, 201773.9674.3973.8674.1074.102,870,500
Nov 03, 201774.2574.2573.8673.9473.942,121,200
Nov 02, 201774.2774.7073.9274.4274.423,878,700
Nov 01, 201775.3375.4373.8874.3374.332,406,700
Oct 31, 201774.3775.1274.2174.8674.862,936,300
Oct 30, 201774.7974.9773.7374.1274.122,742,400
Oct 27, 201774.7975.2474.4275.1875.181,686,900
Oct 26, 201774.6774.9774.6074.7874.782,507,200
Oct 25, 201774.7074.7573.8374.4374.431,898,600
Oct 24, 201774.8375.1774.7074.8274.824,188,000
Oct 23, 201775.0675.1574.5474.6174.612,221,600
Oct 20, 201775.1375.2474.9074.9874.982,050,500
Oct 19, 201774.3374.6274.0174.6274.622,086,600
Oct 18, 201774.6074.9574.5474.7874.781,250,800
Oct 17, 201774.4374.7274.1474.2974.292,183,900
Oct 16, 201774.6974.9874.3474.4774.473,411,100
Oct 13, 201774.7774.9874.4974.5974.592,064,000
Oct 12, 201774.5874.8274.3374.6274.622,125,500
Oct 11, 201774.8574.9974.6274.7174.711,921,400
Oct 10, 201775.0175.1474.7374.9374.934,481,600
Oct 09, 201775.1375.4274.6274.7574.751,429,700
Oct 06, 201775.0375.2674.8575.1075.102,147,600
Oct 05, 201775.3075.4575.0975.2375.232,746,600
Oct 04, 201775.3575.4874.8975.0775.075,886,400
Oct 03, 201775.3275.4074.8675.4075.403,122,500
Oct 02, 201774.3375.2474.1575.2375.235,437,700
Sep 29, 201774.0674.3173.9474.2274.223,310,500
Sep 28, 201773.6474.0673.3573.9973.994,407,200
Sep 27, 201772.6973.9672.4573.7973.794,172,500
Sep 26, 201772.0772.5871.9172.3172.312,822,200
Sep 26, 20170.226 Dividend
Sep 25, 201771.8672.3271.6972.1771.943,975,500
Sep 22, 201771.4872.0571.4571.9571.721,924,600
Sep 21, 201771.5671.6971.3171.4971.271,572,100
Sep 20, 201771.3071.6071.1971.4571.234,533,900
Sep 19, 201771.4171.4171.1171.1970.971,368,400
Sep 18, 201770.8871.5070.7771.3471.121,596,000
Sep 15, 201770.3270.7870.1970.7870.561,209,800
Sep 14, 201770.3870.5170.2170.4070.183,171,700
Sep 13, 201770.1070.5670.0570.4370.212,011,600
Sep 12, 201769.8770.2469.7870.2069.981,728,900
Sep 11, 201769.4669.8269.0769.6969.471,099,200
Sep 08, 201768.7069.2568.5468.9568.731,883,900
Sep 07, 201769.1369.2468.5668.8568.631,151,600
Sep 06, 201769.1469.2868.8369.0568.831,925,900
Sep 05, 201769.5569.6968.6168.8468.622,188,500
Sep 01, 201769.1969.6569.1569.5669.342,238,900
Aug 31, 201768.5869.2068.5269.0768.853,149,700
Aug 30, 201767.9868.4467.9068.4068.191,940,800
Aug 29, 201767.6168.1167.4068.0267.813,588,000
Aug 28, 201768.1168.2267.8068.0467.831,271,500
Aug 25, 201767.8768.1567.6767.9767.761,581,700
Aug 24, 201767.8468.0167.5867.6467.431,587,600
Aug 23, 201767.3967.7967.3467.5567.341,158,000
Aug 22, 201767.3367.8167.2767.7367.521,635,500
Aug 21, 201767.0467.1966.7767.0866.874,175,200
Aug 18, 201767.0567.4166.7867.1766.961,839,900
Aug 17, 201768.3168.6467.2767.2967.082,081,400
Aug 16, 201768.6869.0268.4668.6268.411,944,300
Aug 15, 201769.3769.3768.5068.5368.321,949,000
Aug 14, 201768.6969.2768.5869.2168.992,375,200
Aug 11, 201768.2068.3967.9668.2067.994,949,300
Aug 10, 201769.0169.1068.1968.2268.012,990,600
Aug 09, 201769.5169.7169.0269.2969.074,105,100
Aug 08, 201770.0770.8069.7169.8869.661,827,900
Aug 07, 201770.2170.3669.8370.0769.851,345,100
Aug 04, 201769.9570.2069.7570.1469.921,195,400
Aug 03, 201770.2370.3869.6669.8669.641,706,600
Aug 02, 201770.9571.0269.8670.1069.881,860,600
Aug 01, 201771.1971.2570.6171.0270.802,353,300
Jul 31, 201771.1371.2370.5570.8170.591,629,000
Jul 28, 201770.9171.1970.6871.0070.782,241,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...