IJR - iShares Core S&P Small-Cap ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201976.6576.7076.0576.0576.052,060,700
Jun 13, 201976.3976.8376.2076.8076.802,323,200
Jun 12, 201976.0276.1275.6075.9175.911,437,100
Jun 11, 201976.7677.0475.7376.0776.071,935,800
Jun 10, 201976.0576.8976.0076.2476.242,560,500
Jun 07, 201975.4876.0775.2275.7075.702,592,100
Jun 06, 201975.4375.6574.3775.2175.212,127,100
Jun 05, 201975.8775.9074.6875.3875.382,697,500
Jun 04, 201974.3675.6274.3375.5575.552,430,600
Jun 03, 201973.1573.9072.9973.5573.555,017,200
May 31, 201973.3173.4872.8273.1773.173,227,100
May 30, 201974.5875.0273.7474.1674.162,086,900
May 29, 201974.5474.5773.7874.3774.372,618,600
May 28, 201975.6475.9274.9674.9874.982,015,400
May 24, 201975.1475.5974.9475.4875.481,881,800
May 23, 201975.7876.0074.3774.7374.733,590,700
May 22, 201977.0077.0676.2576.5576.552,335,000
May 21, 201976.7977.4176.7277.3177.313,378,400
May 20, 201976.3376.8376.1476.2976.292,278,400
May 17, 201977.5578.1176.7676.8376.832,372,700
May 16, 201977.9778.6977.9178.1078.102,125,000
May 15, 201977.1177.9976.8977.8077.802,106,000
May 14, 201977.0277.9976.8877.6677.662,395,700
May 13, 201977.8878.1176.6376.8476.843,702,100
May 10, 201978.8079.4277.8279.3279.322,603,200
May 09, 201978.6179.3477.9379.0679.062,378,800
May 08, 201979.7480.0479.2079.2479.242,284,700
May 07, 201980.7080.9679.2179.8879.882,528,400
May 06, 201980.0381.5080.0181.3781.372,678,500
May 03, 201979.9981.3479.9981.2381.233,276,600
May 02, 201979.3780.1078.8579.6679.662,673,300
May 01, 201980.3580.4279.4179.4179.412,800,100
Apr 30, 201980.3180.4379.4880.1380.132,517,500
Apr 29, 201980.0080.6379.9780.3380.337,272,000
Apr 26, 201979.3079.9979.0079.9479.941,668,100
Apr 25, 201979.7579.8778.6479.2379.232,144,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...