S&P Smallcap Ishares Core ETF (NY: IJR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	123.51	125.36	123.27	125.05	3,141,858	+2.07(+1.68%)
Nov 21, 2024	121.55	123.36	121.31	122.98	3,650,758	+1.96(+1.62%)
Nov 20, 2024	120.57	121.02	119.69	121.02	3,135,440	+0.16(+0.13%)
Nov 19, 2024	119.13	120.95	119.08	120.86	3,856,857	+0.27(+0.22%)
Nov 18, 2024	120.59	121.43	120.36	120.59	3,288,300	+0.06(+0.05%)
Nov 15, 2024	121.91	122.08	120.16	120.53	3,511,671	-1.15(-0.95%)
Nov 14, 2024	123.50	124.07	121.28	121.68	2,868,195	-1.59(-1.29%)
Nov 13, 2024	125.04	125.44	123.12	123.27	5,185,774	-1.05(-0.84%)
Nov 12, 2024	125.50	126.33	123.91	124.32	4,389,173	-1.94(-1.54%)
Nov 11, 2024	125.67	126.72	125.51	126.26	4,353,256	+2.01(+1.62%)
Nov 08, 2024	123.82	124.64	123.33	124.25	5,808,188	+0.72(+0.58%)
Nov 07, 2024	124.09	124.77	123.10	123.53	5,039,928	-0.87(-0.70%)
Nov 06, 2024	123.72	124.66	122.18	124.40	7,114,389	+7.03(+5.99%)
Nov 05, 2024	114.78	117.37	114.59	117.37	2,089,799	+2.37(+2.06%)
Nov 04, 2024	114.14	115.75	113.97	115.00	2,654,381	+0.71(+0.62%)
Nov 01, 2024	114.75	115.41	114.07	114.29	3,325,267	+0.37(+0.32%)
Oct 31, 2024	115.59	115.99	113.90	113.92	3,061,704	-1.89(-1.63%)
Oct 30, 2024	115.40	117.39	115.40	115.81	3,674,535	+0.14(+0.12%)
Oct 29, 2024	115.07	115.75	114.80	115.67	2,635,343	-0.53(-0.46%)
Oct 28, 2024	115.27	116.55	115.26	116.20	1,852,826	+1.73(+1.51%)
Oct 25, 2024	115.82	116.04	114.26	114.47	2,472,674	-0.51(-0.44%)
Oct 24, 2024	115.08	115.34	114.27	114.98	2,965,607	+0.32(+0.28%)
Oct 23, 2024	114.96	115.34	113.76	114.66	2,532,034	-0.73(-0.63%)
Oct 22, 2024	115.77	115.95	115.16	115.39	1,882,518	-0.68(-0.59%)
Oct 21, 2024	118.05	118.13	116.02	116.07	2,679,073	-2.08(-1.76%)
Oct 18, 2024	118.86	118.99	118.09	118.15	2,238,697	-0.37(-0.31%)
Oct 17, 2024	118.80	118.80	117.87	118.52	2,002,288	-0.20(-0.17%)
Oct 16, 2024	118.06	119.11	117.86	118.72	2,258,625	+1.58(+1.35%)
Oct 15, 2024	116.65	118.53	116.62	117.14	2,946,548	+0.15(+0.13%)
Oct 14, 2024	116.09	117.09	115.62	116.99	2,132,804	+0.79(+0.68%)
Oct 11, 2024	114.35	116.33	114.24	116.20	2,641,206	+2.11(+1.85%)
Oct 10, 2024	113.92	114.13	113.14	114.09	2,777,467	-0.78(-0.68%)
Oct 09, 2024	114.42	115.72	114.19	114.87	3,026,221	+0.32(+0.28%)
Oct 08, 2024	114.83	115.01	114.10	114.55	3,522,540	-0.13(-0.11%)
Oct 07, 2024	115.35	115.35	113.86	114.68	2,889,744	-1.10(-0.95%)
Oct 04, 2024	115.79	116.15	114.77	115.78	2,531,914	+1.72(+1.51%)
Oct 03, 2024	114.18	114.56	113.53	114.06	3,157,633	-0.86(-0.75%)
Oct 02, 2024	115.02	115.86	114.70	114.92	2,997,580	-0.53(-0.46%)
Oct 01, 2024	116.52	116.67	114.64	115.45	5,628,033	-1.51(-1.29%)
Sep 30, 2024	116.20	117.24	115.82	116.96	3,630,490	+0.40(+0.34%)
Sep 27, 2024	116.87	117.83	116.15	116.56	4,658,782	+0.87(+0.75%)
Sep 26, 2024	116.19	116.75	115.41	115.69	2,345,594	+0.74(+0.64%)
Sep 25, 2024	116.33	116.48	114.81	114.95	3,450,600	-1.50(-1.29%)
Sep 24, 2024	116.93	117.11	115.99	116.45	2,804,796	+0.03(+0.03%)
Sep 23, 2024	116.75	117.26	115.93	116.42	2,690,160	-0.01(-0.01%)
Sep 20, 2024	117.11	117.23	116.24	116.44	3,750,185	-1.16(-0.99%)
Sep 19, 2024	117.87	118.18	116.36	117.60	3,396,539	+2.25(+1.95%)
Sep 18, 2024	115.26	118.02	114.70	115.35	4,491,385	+0.15(+0.13%)
Sep 17, 2024	115.17	116.41	114.87	115.20	3,541,999	+0.89(+0.78%)
Sep 16, 2024	114.08	114.53	113.49	114.31	2,225,948	+0.47(+0.41%)
Sep 13, 2024	112.18	113.91	112.18	113.85	2,595,040	+2.89(+2.60%)
Sep 12, 2024	110.11	111.56	109.42	110.96	3,813,133	+1.40(+1.28%)
Sep 11, 2024	108.85	109.69	107.06	109.56	3,901,004	+0.20(+0.18%)
Sep 10, 2024	110.01	110.07	108.25	109.36	9,094,216	-0.37(-0.34%)
Sep 09, 2024	109.97	110.56	109.32	109.72	5,394,579	-0.27(-0.24%)
Sep 06, 2024	111.89	112.57	109.69	109.99	3,178,584	-1.92(-1.72%)
Sep 05, 2024	112.78	113.12	111.53	111.92	3,323,184	-0.48(-0.43%)
Sep 04, 2024	112.29	113.48	111.91	112.39	2,761,311	-0.28(-0.25%)