Singapore markets closed

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
107.13+0.80 (+0.75%)
At close: 04:00PM EDT
107.37 +0.24 (+0.22%)
Pre-market: 05:05AM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024108.04108.40106.79107.13107.133,723,980
02 May 2024105.83106.43104.86106.33106.333,560,600
01 May 2024104.60106.72104.42104.74104.744,969,100
30 Apr 2024105.57105.88104.39104.39104.393,270,700
29 Apr 2024106.06106.62105.96106.41106.412,439,900
26 Apr 2024105.17106.08104.88105.65105.652,258,900
25 Apr 2024104.57105.12103.64104.86104.863,789,600
24 Apr 2024105.62106.08104.99105.71105.712,933,600
23 Apr 2024104.10106.35103.97105.96105.963,006,200
22 Apr 2024103.61104.65103.03104.11104.112,959,800
19 Apr 2024101.85103.44101.85103.22103.224,812,300
18 Apr 2024102.49103.59101.92102.34102.343,541,800
17 Apr 2024103.71103.87102.11102.13102.134,057,300
16 Apr 2024102.83103.53102.11102.98102.984,319,300
15 Apr 2024104.96105.57103.06103.54103.545,000,800
12 Apr 2024105.60105.96104.06104.51104.513,342,500
11 Apr 2024106.10106.42105.10106.11106.114,597,100
10 Apr 2024106.28106.89105.03105.66105.664,930,800
09 Apr 2024108.61109.18107.96108.90108.903,132,600
08 Apr 2024108.21108.74107.87108.40108.402,596,900
05 Apr 2024107.01108.07106.90107.62107.623,611,100
04 Apr 2024109.16109.53106.95107.26107.263,908,400
03 Apr 2024107.14108.40107.09108.17108.173,705,900
02 Apr 2024108.23108.36106.87107.48107.483,865,600
01 Apr 2024110.72111.00109.29109.39109.393,667,400
28 Mar 2024110.07111.16110.07110.52110.524,048,900
27 Mar 2024108.27109.97108.07109.96109.966,933,600
26 Mar 2024108.19108.35107.31107.38107.383,186,500
25 Mar 2024108.15108.64107.51107.54107.544,477,600
22 Mar 2024109.24109.46107.75107.77107.773,703,400
21 Mar 2024108.46109.48108.40109.15109.155,468,500
21 Mar 20240.326 Dividend
20 Mar 2024106.13108.73105.89108.22107.893,779,500
19 Mar 2024105.32106.70105.32106.46106.144,088,600
18 Mar 2024106.22106.49105.53105.73105.413,195,300
15 Mar 2024105.00106.43105.00106.07105.754,662,000
14 Mar 2024107.13107.21104.88105.68105.363,651,600
13 Mar 2024107.03107.95106.94107.32107.002,468,000
12 Mar 2024107.46107.65106.56107.23106.912,975,700
11 Mar 2024107.53108.11106.94107.52107.202,626,800
08 Mar 2024108.93109.61107.64108.01107.684,353,400
07 Mar 2024107.98108.78107.87108.10107.774,257,800
06 Mar 2024107.64107.73106.73107.26106.943,672,500
05 Mar 2024106.73107.75106.56106.88106.563,521,300
04 Mar 2024107.95108.41107.17107.35107.035,335,500
01 Mar 2024107.60108.05106.64107.90107.574,165,100
29 Feb 2024107.82108.48106.83107.35107.034,635,100
28 Feb 2024106.45107.45106.22106.81106.493,592,100
27 Feb 2024107.41107.71107.10107.51107.193,126,000
26 Feb 2024106.38107.20106.01106.61106.293,267,600
23 Feb 2024106.30107.14105.77106.58106.264,956,800
22 Feb 2024106.00106.43105.61106.26105.944,061,600
21 Feb 2024105.75106.14105.23106.00105.683,564,500
20 Feb 2024106.17106.82105.87106.32106.003,809,700
16 Feb 2024107.33108.52106.86107.38107.063,897,100
15 Feb 2024106.75108.78106.70108.60108.274,546,500
14 Feb 2024105.32106.26104.36105.96105.644,223,800
13 Feb 2024104.66105.60103.13104.01103.706,297,400
12 Feb 2024106.23108.26106.20107.89107.564,422,900
09 Feb 2024104.94106.07104.38106.00105.683,706,800
08 Feb 2024103.29104.81102.94104.73104.414,466,000
07 Feb 2024103.85103.89102.80103.32103.018,498,900
06 Feb 2024102.86103.84102.42103.62103.317,213,100
05 Feb 2024103.60103.77102.23103.04102.734,213,600
02 Feb 2024104.01105.29103.49104.69104.374,571,500
01 Feb 2024104.65105.27103.00105.15104.834,456,400
31 Jan 2024106.43107.11103.84104.00103.694,647,900
30 Jan 2024106.68107.24106.32106.71106.398,763,700
29 Jan 2024106.02107.26105.42107.25106.935,290,800
26 Jan 2024106.36106.92105.63106.00105.684,066,400
25 Jan 2024106.40106.87105.03105.85105.533,538,700
24 Jan 2024106.97107.07104.90105.07104.754,685,500
23 Jan 2024107.37107.63105.45105.89105.578,442,600
22 Jan 2024105.16106.60105.12106.43106.114,651,000
19 Jan 2024104.00104.43102.51104.34104.034,546,300
18 Jan 2024103.06103.40102.01103.31103.004,142,000
17 Jan 2024101.84102.82101.50102.35102.043,860,200
16 Jan 2024103.41103.83102.89103.33103.024,203,800
12 Jan 2024105.66106.11103.96104.36104.053,378,600
11 Jan 2024104.77105.00103.33104.58104.266,278,200
10 Jan 2024104.67105.37104.12105.27104.954,680,600
09 Jan 2024104.73105.27104.22104.89104.574,427,000
08 Jan 2024104.35106.08103.91106.08105.764,099,800
05 Jan 2024103.98105.67103.85104.39104.084,304,600
04 Jan 2024104.86105.49104.57104.64104.325,645,900
03 Jan 2024106.58106.67104.64104.86104.547,970,300
02 Jan 2024107.35108.73107.03107.73107.415,473,600
29 Dec 2023109.54109.81108.23108.25107.924,729,900
28 Dec 2023109.51110.14109.25109.75109.424,819,200
27 Dec 2023109.95110.55109.48110.11109.785,578,100
26 Dec 2023108.73109.89108.42109.58109.252,873,900
22 Dec 2023108.21109.19107.72108.34108.014,236,900
21 Dec 2023107.25107.81106.60107.77107.454,325,500
20 Dec 2023107.65109.01105.98106.01105.696,468,600
20 Dec 20230.283 Dividend
19 Dec 2023106.73108.42106.48108.17107.569,177,100
18 Dec 2023106.54106.91105.88106.02105.424,599,200
15 Dec 2023107.49107.60105.55106.17105.576,910,100
14 Dec 2023105.89107.77105.75107.08106.487,162,300
13 Dec 2023100.77104.23100.09104.13103.546,609,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...