IJR - iShares Core S&P Small-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201982.2982.9582.2782.6182.614,987,319
Dec 05, 201981.4681.7181.1381.4781.473,016,100
Dec 04, 201980.9681.5180.8681.2081.205,287,300
Dec 03, 201980.1780.5879.7480.5780.573,181,200
Dec 02, 201982.0682.0780.7880.9080.902,714,600
Nov 29, 201982.2182.2881.7181.8181.811,026,700
Nov 27, 201982.2182.5282.1182.3482.341,911,400
Nov 26, 201982.0782.4981.8281.9781.972,887,700
Nov 25, 201980.4582.2280.4482.0482.049,387,400
Nov 22, 201980.1180.2279.6380.0480.042,226,800
Nov 21, 201980.3180.3779.5779.8579.852,170,700
Nov 20, 201980.4480.8879.7480.2880.282,706,100
Nov 19, 201980.9280.9980.4180.7180.711,920,200
Nov 18, 201980.8080.8080.3280.5680.562,830,900
Nov 15, 201981.0081.1280.5080.9280.922,862,200
Nov 14, 201980.4880.9980.3880.4980.492,141,700
Nov 13, 201980.6580.8480.2380.6580.652,444,800
Nov 12, 201981.2381.6781.0081.1181.111,790,800
Nov 11, 201980.8581.2180.7081.1481.141,906,800
Nov 08, 201981.0581.4580.8681.3881.382,117,400
Nov 07, 201981.7682.1381.0381.2681.262,499,500
Nov 06, 201981.4181.4580.7981.0781.072,757,900
Nov 05, 201981.5182.1681.3481.4481.443,786,000
Nov 04, 201981.2981.5480.9881.3181.314,628,200
Nov 01, 201979.8180.7179.7380.6580.652,503,800
Oct 31, 201980.0580.0878.8279.4279.424,793,100
Oct 30, 201980.5580.5679.6780.2180.212,482,900
Oct 29, 201980.1380.8680.0080.6480.643,149,500
Oct 28, 201979.9480.6979.8080.3280.323,246,700
Oct 25, 201978.9579.8878.9279.5879.582,363,200
Oct 24, 201979.4379.4778.6879.1179.112,177,800
Oct 23, 201979.0379.2878.6979.2579.251,604,100
Oct 22, 201978.9879.4178.5579.0579.052,182,400
Oct 21, 201978.8479.4478.7278.8378.832,667,400
Oct 18, 201978.2478.6377.5478.0878.081,895,200
Oct 17, 201978.0478.6577.9378.5778.573,720,800
Oct 16, 201977.3478.0977.3477.6977.692,315,400
Oct 15, 201976.7877.8476.6077.4977.492,161,300
Oct 14, 201976.7476.7776.1876.6576.651,745,700
Oct 11, 201976.4377.7776.4376.8576.852,879,100
Oct 10, 201975.4075.9975.2275.4775.472,404,700
Oct 09, 201975.5375.6375.0675.2975.292,711,200
Oct 08, 201975.6275.7274.8775.0575.052,724,900
Oct 07, 201976.2876.9275.8776.3476.343,527,000
Oct 04, 201975.8676.4775.4176.4076.402,246,900
Oct 03, 201975.2875.7974.3275.6675.663,906,600
Oct 02, 201975.8875.9474.9775.5575.554,223,800
Oct 01, 201978.2078.9176.0576.3176.316,716,800
Sep 30, 201977.9478.3177.5977.8477.844,353,300
Sep 27, 201978.4478.7577.3977.7977.793,231,900
Sep 26, 201979.0379.0377.9978.2678.262,618,000
Sep 25, 201977.9679.2177.8879.0879.083,148,700
Sep 24, 201979.2779.3677.8378.0478.043,637,500
Sep 24, 20190.285 Dividend
Sep 23, 201978.9779.6878.7979.3279.043,607,600
Sep 20, 201979.4879.9178.7779.2678.983,903,400
Sep 19, 201980.1780.6379.4779.5379.243,438,000
Sep 18, 201980.4980.5579.3180.0579.762,729,600
Sep 17, 201980.4280.5479.9680.4980.203,079,800
Sep 16, 201980.3481.0780.1280.6780.383,833,000
Sep 13, 201980.6681.2480.3680.4080.112,888,600
Sep 12, 201980.3780.7479.4980.2779.983,200,800
Sep 11, 201978.9280.3778.4480.2779.983,775,500
Sep 10, 201977.6778.7277.1678.7078.423,179,200
Sep 09, 201976.8477.7576.5977.7377.454,104,300
Sep 06, 201976.8977.1776.5376.5676.282,933,900
Sep 05, 201976.2277.5376.0176.7776.493,090,600
Sep 04, 201975.3175.5074.9175.3075.035,029,400
Sep 03, 201975.0175.3074.2274.5474.276,176,600
Aug 30, 201976.2076.2375.2475.5875.313,211,900
Aug 29, 201975.3575.8775.2775.7375.463,488,700
Aug 28, 201973.4375.0073.3174.4974.225,205,700
Aug 27, 201974.9775.0673.5473.6173.355,595,800
Aug 26, 201974.3874.6174.0274.5574.283,821,400
Aug 23, 201975.7076.1873.5773.8673.594,362,400
Aug 22, 201976.5676.7775.7976.1975.922,708,300
Aug 21, 201976.8076.8976.0876.4076.131,839,100
Aug 20, 201976.2976.3175.6975.7975.522,947,900
Aug 19, 201976.4776.9176.3776.4276.156,560,500
Aug 16, 201974.3475.7974.2375.6475.373,137,400
Aug 15, 201974.4774.5373.6373.9973.724,254,800
Aug 14, 201975.2075.2874.0674.2774.003,461,000
Aug 13, 201975.4777.3375.2376.5276.253,322,600
Aug 12, 201976.0876.2575.5275.7375.463,017,700
Aug 09, 201977.2977.3176.3376.5976.312,345,800
Aug 08, 201976.2477.5776.2477.5577.273,598,100
Aug 07, 201975.1476.0974.5575.9175.644,180,700
Aug 06, 201975.5175.9074.7475.7975.523,918,500
Aug 05, 201975.7675.9774.0475.0074.737,994,900
Aug 02, 201977.6077.7276.4977.0976.813,206,200
Aug 01, 201979.3179.9577.6478.0077.725,233,800
Jul 31, 201979.6180.4678.6979.2178.934,150,900
Jul 30, 201978.2779.6277.9879.5979.302,088,300
Jul 29, 201979.1979.2878.4978.7478.462,506,100
Jul 26, 201978.4879.3378.3879.1478.863,256,100
Jul 25, 201979.1279.2678.2278.3478.062,194,500
Jul 24, 201977.6679.2977.5479.2078.922,270,800
Jul 23, 201977.4077.8977.1977.8977.611,891,800
Jul 22, 201977.4477.7977.0377.1776.891,844,200
Jul 19, 201977.5378.0177.2777.2877.002,155,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...