IJR - iShares Core S&P Small-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201979.8380.3279.6880.0680.062,833,900
Apr 23, 201978.7780.0678.7179.8179.812,477,100
Apr 22, 201978.9179.0678.2978.6578.651,769,300
Apr 18, 201979.2879.4278.6679.0679.062,426,400
Apr 17, 201979.9879.9878.8679.3479.342,474,900
Apr 16, 201979.6779.7979.3479.7079.702,474,900
Apr 15, 201979.8779.9879.1279.3879.382,578,900
Apr 12, 201979.8079.9579.3579.6979.692,138,800
Apr 11, 201979.5279.6679.1779.3379.332,696,500
Apr 10, 201978.4079.5678.4079.4979.494,409,700
Apr 09, 201979.0179.1478.1678.3078.305,496,400
Apr 08, 201979.1879.3178.8179.2979.292,272,900
Apr 05, 201978.8279.4278.8179.3579.352,807,100
Apr 04, 201978.0978.7078.0478.6678.662,789,300
Apr 03, 201978.2778.6177.8278.0478.043,407,100
Apr 02, 201978.2078.2077.3377.6677.663,313,300
Apr 01, 201977.6478.2277.5178.1078.103,882,400
Mar 29, 201977.5677.7476.7077.1577.154,139,200
Mar 28, 201976.5977.1876.1877.1077.105,499,000
Mar 27, 201976.3776.6775.4276.3876.385,062,400
Mar 26, 201976.2576.9475.9776.4076.402,922,200
Mar 25, 201975.2376.2174.7375.6975.693,949,800
Mar 22, 201977.6677.8275.3175.3375.335,429,000
Mar 21, 201976.9378.6276.9378.1878.184,706,600
Mar 20, 201977.8178.2976.7577.1777.173,903,400
Mar 20, 20190.26 Dividend
Mar 19, 201978.9578.9877.8778.0177.753,113,000
Mar 18, 201978.1178.8177.8578.5878.322,619,600
Mar 15, 201978.0378.6077.8077.9777.713,964,300
Mar 14, 201978.3178.3777.8777.9577.694,727,000
Mar 13, 201978.2978.7178.1878.2878.022,904,300
Mar 12, 201978.2078.3977.7777.9877.724,244,200
Mar 11, 201977.0778.1177.0078.1077.842,579,800
Mar 08, 201976.5276.9776.4076.8776.612,874,800
Mar 07, 201977.8177.8176.8376.9576.693,739,400
Mar 06, 201979.3379.4377.6977.7677.505,507,000
Mar 05, 201979.7679.7679.2679.3279.062,715,500
Mar 04, 201980.6680.7179.1779.6579.385,721,000
Mar 01, 201980.6180.7279.8380.4880.216,804,800
Feb 28, 201980.3080.3679.8080.0279.752,307,200
Feb 27, 201980.0080.3679.6880.3380.064,049,300
Feb 26, 201980.8980.9680.2080.2179.943,865,200
Feb 25, 201981.5581.7980.9680.9980.722,780,500
Feb 22, 201980.8981.1880.7781.1780.902,770,500
Feb 21, 201981.0781.1680.4180.8080.532,753,700
Feb 20, 201980.6381.2680.5381.1880.914,049,500
Feb 19, 201979.9380.8279.7380.6180.344,345,300
Feb 15, 201979.3680.2279.2180.1779.903,196,200
Feb 14, 201978.4479.3478.3078.9978.734,943,600
Feb 13, 201978.6778.9978.4178.8178.553,182,000
Feb 12, 201977.8178.5477.8178.5078.243,433,000
Feb 11, 201977.0277.5076.6277.4577.193,239,700
Feb 08, 201976.5176.9476.1976.8276.562,645,700
Feb 07, 201977.0677.3976.2476.8676.603,318,700
Feb 06, 201977.5877.7577.2677.5577.292,718,200
Feb 05, 201977.6877.9077.1577.6677.404,699,800
Feb 04, 201976.7177.6176.4077.6077.345,088,400
Feb 01, 201976.8376.9376.2976.6276.363,571,500
Jan 31, 201976.0576.7875.8876.6976.434,551,600
Jan 30, 201975.5976.3775.0276.0775.823,518,400
Jan 29, 201975.4475.5375.0975.2975.043,148,800
Jan 28, 201975.1575.5574.7175.3075.054,146,300
Jan 25, 201975.4275.9775.3775.7675.514,057,600
Jan 24, 201974.4475.1274.4174.9474.695,033,000
Jan 23, 201974.9175.2973.9874.5274.274,978,600
Jan 22, 201975.4975.5774.2174.6574.405,317,400
Jan 18, 201975.5276.1975.2775.9175.665,462,500
Jan 17, 201974.1875.3574.0875.1574.906,830,600
Jan 16, 201973.9474.7073.8974.4374.186,304,000
Jan 15, 201973.5773.9173.1473.8673.614,151,900
Jan 14, 201973.5673.9673.2473.3673.124,203,600
Jan 11, 201973.5674.1273.4173.9973.744,256,700
Jan 10, 201973.1573.8972.8073.8473.595,003,200
Jan 09, 201973.2373.8072.8873.5873.334,934,200
Jan 08, 201972.3972.8771.8172.8472.605,268,500
Jan 07, 201970.7272.1870.3771.7571.514,983,200
Jan 04, 201969.1570.9569.0570.8170.574,879,300
Jan 03, 201969.2869.5468.0168.3468.114,969,800
Jan 02, 201968.4469.9868.1069.6469.414,747,200
Dec 31, 201869.3269.3968.2469.3269.099,400,900
Dec 28, 201868.7169.9968.2168.9068.6712,073,300
Dec 27, 201867.3168.6066.2568.5868.3511,373,100
Dec 26, 201865.4268.2465.0468.1767.9411,261,000
Dec 24, 201866.0566.5365.0965.1464.926,493,800
Dec 21, 201868.1368.6466.2166.3766.1512,592,600
Dec 20, 201868.6369.1967.2067.9467.7112,767,500
Dec 19, 201870.4671.3868.5568.9168.6813,154,400
Dec 18, 201870.8971.6070.2470.4670.2311,210,500
Dec 17, 201871.8572.3970.0270.3770.146,119,000
Dec 17, 20180.321 Dividend
Dec 14, 201873.0173.8072.1072.3771.815,736,200
Dec 13, 201874.8175.0073.3673.5172.944,448,000
Dec 12, 201874.7075.6674.5374.6574.075,524,100
Dec 11, 201874.9575.2973.4173.9273.357,356,800
Dec 10, 201874.5074.7572.9773.9973.427,963,900
Dec 07, 201876.0076.5474.0674.4873.906,185,400
Dec 06, 201875.0675.9374.0775.9175.327,244,600
Dec 04, 201879.5979.7676.0076.1875.594,408,400
Dec 03, 201880.1880.6478.6779.7879.164,625,100
Nov 30, 201878.5879.4078.3679.3078.694,538,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...