Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares Core S&P Small-Cap ETF (IJR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
101.04+0.22 (+0.22%)
At close: 01:00PM EST
101.31 +0.27 (+0.27%)
After hours: 04:58PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2022100.68101.51100.62101.04101.041,044,100
Nov 23, 2022100.50101.17100.10100.82100.822,502,700
Nov 22, 2022100.08100.8199.69100.70100.702,950,200
Nov 21, 202299.4199.6498.7799.4999.492,688,800
Nov 18, 2022100.32100.6899.2899.8199.813,186,600
Nov 17, 202298.1099.1797.8499.1399.136,531,900
Nov 16, 2022100.58100.6399.3899.5399.532,812,400
Nov 15, 2022101.32102.33100.52101.20101.203,642,300
Nov 14, 2022100.40101.4599.8699.9199.915,060,700
Nov 11, 2022100.70101.86100.55100.90100.903,579,100
Nov 10, 202298.15100.4298.09100.35100.353,800,600
Nov 09, 202296.3496.6694.5494.7794.775,100,800
Nov 08, 202297.2798.1895.9497.0297.024,124,600
Nov 07, 202296.4297.0995.7196.8896.882,837,600
Nov 04, 202295.5896.4394.2195.9495.944,061,900
Nov 03, 202293.8995.1093.0194.4694.464,609,100
Nov 02, 202297.7198.6394.9195.0095.005,273,000
Nov 01, 202298.9298.9997.8198.3198.315,650,200
Oct 31, 202297.5498.3397.0197.9297.925,236,600
Oct 28, 202296.1798.1495.7997.9497.945,531,700
Oct 27, 202296.3197.3995.7695.9495.944,547,000
Oct 26, 202295.6997.3095.0595.6395.635,735,100
Oct 25, 202293.1295.6793.0695.2395.233,993,500
Oct 24, 202292.6493.2491.8293.0493.043,991,100
Oct 21, 202290.3992.5689.9692.2492.244,513,400
Oct 20, 202291.2992.4489.7790.0990.098,856,800
Oct 19, 202292.0892.5690.3291.4391.433,612,000
Oct 18, 202293.5094.3792.0892.8192.815,753,900
Oct 17, 202290.7792.0790.7791.7491.744,328,700
Oct 14, 202292.0092.5889.2489.2789.274,600,500
Oct 13, 202287.4991.8486.7491.3791.375,329,600
Oct 12, 202289.5589.7788.5689.0989.093,518,600
Oct 11, 202288.9890.7088.3289.6889.685,974,800
Oct 10, 202289.7490.2288.8689.4589.453,811,700
Oct 07, 202290.9991.1489.0589.4489.443,144,700
Oct 06, 202291.8892.8391.3291.7191.713,621,400
Oct 05, 202291.6092.5790.7392.2092.203,295,700
Oct 04, 202290.9292.8290.8992.7992.794,211,500
Oct 03, 202288.2189.9387.3189.3989.395,302,700
Sep 30, 202287.6189.2687.0587.1987.195,549,300
Sep 29, 202288.4088.5286.6187.7087.704,778,500
Sep 28, 202287.7390.0587.2189.4889.485,584,300
Sep 27, 202287.9088.6086.4087.1187.115,412,000
Sep 26, 202287.9889.3986.7987.0487.046,186,000
Sep 26, 20220.455 Dividend
Sep 23, 202289.5889.7887.6188.8588.395,769,200
Sep 22, 202292.5592.8490.4890.8190.344,619,300
Sep 21, 202294.4395.4492.7292.7792.293,454,200
Sep 20, 202294.2194.4293.0493.8693.382,645,300
Sep 19, 202293.1495.1193.1295.0394.542,993,800
Sep 16, 202293.6894.0392.6593.9693.484,862,000
Sep 15, 202294.8796.0894.2794.6294.142,938,200
Sep 14, 202295.5195.7194.3495.4494.953,754,500
Sep 13, 202296.9597.4195.0395.4094.913,161,400
Sep 12, 202298.6599.4198.4599.2098.694,170,600
Sep 09, 202296.9598.1796.8598.0197.512,272,900
Sep 08, 202295.0296.2094.2696.1695.673,543,400
Sep 07, 202293.9295.8693.8895.7395.243,248,300
Sep 06, 202295.6595.8893.6094.1093.624,376,300
Sep 02, 202297.1697.3794.8695.3394.843,720,200
Sep 01, 202296.3896.6094.9496.0495.554,859,800
Aug 31, 202298.3398.4997.1197.2096.702,759,500
Aug 30, 202299.84100.0197.7298.1397.635,512,700
Aug 29, 202299.69100.4599.4599.6499.132,293,600
Aug 26, 2022103.82103.94100.43100.58100.062,148,500
Aug 25, 2022102.34103.94102.12103.87103.341,856,300
Aug 24, 2022101.51102.37101.15101.94101.421,983,100
Aug 23, 2022101.98102.73101.51101.66101.143,768,900
Aug 22, 2022103.02103.10101.46101.73101.211,866,800
Aug 19, 2022104.95105.12103.66104.04103.514,166,500
Aug 18, 2022105.11106.11104.88105.96105.421,970,000
Aug 17, 2022105.42105.77104.43105.05104.512,454,700
Aug 16, 2022105.83106.98105.57106.50105.952,913,400
Aug 15, 2022104.75106.07104.56106.03105.492,813,700
Aug 12, 2022104.24105.62103.84105.58105.042,786,800
Aug 11, 2022103.88104.88103.58103.73103.203,076,200
Aug 10, 2022102.45103.28102.21103.03102.503,171,200
Aug 09, 2022101.86102.02100.36100.86100.344,219,700
Aug 08, 2022102.05103.17101.83102.28101.762,789,200
Aug 05, 2022100.43101.71100.18101.62101.102,909,700
Aug 04, 2022101.91101.96100.94101.10100.583,295,500
Aug 03, 2022101.65102.23100.98101.98101.462,629,400
Aug 02, 2022101.55102.21100.90101.01100.493,841,200
Aug 01, 2022101.07102.53100.23101.90101.386,214,100
Jul 29, 2022100.84101.83100.51101.59101.074,413,600
Jul 28, 202299.64100.9098.71100.77100.253,601,700
Jul 27, 202297.8499.9097.5999.4298.913,932,000
Jul 26, 202297.3397.7696.9697.2296.723,515,700
Jul 25, 202297.4598.0596.8597.7497.247,629,400
Jul 22, 202298.2898.5096.2697.1896.685,515,000
Jul 21, 202297.1798.0996.2098.0497.5415,376,400
Jul 20, 202296.3297.9596.0897.8297.324,995,400
Jul 19, 202294.2796.6094.0396.4295.933,304,900
Jul 18, 202294.1194.6892.8593.1392.652,758,500
Jul 15, 202292.3393.3491.3493.1492.663,600,300
Jul 14, 202290.9191.4089.8891.2490.773,542,000
Jul 13, 202291.1792.4590.8792.0991.623,018,400
Jul 12, 202292.2293.3191.8392.3391.865,176,100
Jul 11, 202293.0393.5292.2292.4792.002,970,900
Jul 08, 202293.8094.3692.9693.7493.263,505,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement