Canada markets closed

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
105.65+0.79 (+0.75%)
At close: 04:00PM EDT
105.10 -0.55 (-0.52%)
After hours: 07:54PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024105.17106.08104.88105.65105.652,257,500
Apr 25, 2024104.57105.12103.64104.86104.863,789,600
Apr 24, 2024105.62106.08104.99105.71105.712,933,600
Apr 23, 2024104.10106.35103.97105.96105.963,006,200
Apr 22, 2024103.61104.65103.03104.11104.112,959,800
Apr 19, 2024101.85103.44101.85103.22103.224,812,300
Apr 18, 2024102.49103.59101.92102.34102.343,541,800
Apr 17, 2024103.71103.87102.11102.13102.134,057,300
Apr 16, 2024102.83103.53102.11102.98102.984,319,300
Apr 15, 2024104.96105.57103.06103.54103.545,000,800
Apr 12, 2024105.60105.96104.06104.51104.513,342,500
Apr 11, 2024106.10106.42105.10106.11106.114,597,100
Apr 10, 2024106.28106.89105.03105.66105.664,930,800
Apr 09, 2024108.61109.18107.96108.90108.903,132,600
Apr 08, 2024108.21108.74107.87108.40108.402,596,900
Apr 05, 2024107.01108.07106.90107.62107.623,611,100
Apr 04, 2024109.16109.53106.95107.26107.263,908,400
Apr 03, 2024107.14108.40107.09108.17108.173,705,900
Apr 02, 2024108.23108.36106.87107.48107.483,865,600
Apr 01, 2024110.72111.00109.29109.39109.393,667,400
Mar 28, 2024110.07111.16110.07110.52110.524,048,900
Mar 27, 2024108.27109.97108.07109.96109.966,933,600
Mar 26, 2024108.19108.35107.31107.38107.383,186,500
Mar 25, 2024108.15108.64107.51107.54107.544,477,600
Mar 22, 2024109.24109.46107.75107.77107.773,703,400
Mar 21, 2024108.46109.48108.40109.15109.155,468,500
Mar 21, 20240.326 Dividend
Mar 20, 2024106.13108.73105.89108.22107.893,779,500
Mar 19, 2024105.32106.70105.32106.46106.144,088,600
Mar 18, 2024106.22106.49105.53105.73105.413,195,300
Mar 15, 2024105.00106.43105.00106.07105.754,662,000
Mar 14, 2024107.13107.21104.88105.68105.363,651,600
Mar 13, 2024107.03107.95106.94107.32107.002,468,000
Mar 12, 2024107.46107.65106.56107.23106.912,975,700
Mar 11, 2024107.53108.11106.94107.52107.202,626,800
Mar 08, 2024108.93109.61107.64108.01107.684,353,400
Mar 07, 2024107.98108.78107.87108.10107.774,257,800
Mar 06, 2024107.64107.73106.73107.26106.943,672,500
Mar 05, 2024106.73107.75106.56106.88106.563,521,300
Mar 04, 2024107.95108.41107.17107.35107.035,335,500
Mar 01, 2024107.60108.05106.64107.90107.574,165,100
Feb 29, 2024107.82108.48106.83107.35107.034,635,100
Feb 28, 2024106.45107.45106.22106.81106.493,592,100
Feb 27, 2024107.41107.71107.10107.51107.193,126,000
Feb 26, 2024106.38107.20106.01106.61106.293,267,600
Feb 23, 2024106.30107.14105.77106.58106.264,956,800
Feb 22, 2024106.00106.43105.61106.26105.944,061,600
Feb 21, 2024105.75106.14105.23106.00105.683,564,500
Feb 20, 2024106.17106.82105.87106.32106.003,809,700
Feb 16, 2024107.33108.52106.86107.38107.063,897,100
Feb 15, 2024106.75108.78106.70108.60108.274,546,500
Feb 14, 2024105.32106.26104.36105.96105.644,223,800
Feb 13, 2024104.66105.60103.13104.01103.706,297,400
Feb 12, 2024106.23108.26106.20107.89107.564,422,900
Feb 09, 2024104.94106.07104.38106.00105.683,706,800
Feb 08, 2024103.29104.81102.94104.73104.414,466,000
Feb 07, 2024103.85103.89102.80103.32103.018,498,900
Feb 06, 2024102.86103.84102.42103.62103.317,213,100
Feb 05, 2024103.60103.77102.23103.04102.734,213,600
Feb 02, 2024104.01105.29103.49104.69104.374,571,500
Feb 01, 2024104.65105.27103.00105.15104.834,456,400
Jan 31, 2024106.43107.11103.84104.00103.694,647,900
Jan 30, 2024106.68107.24106.32106.71106.398,763,700
Jan 29, 2024106.02107.26105.42107.25106.935,290,800
Jan 26, 2024106.36106.92105.63106.00105.684,066,400
Jan 25, 2024106.40106.87105.03105.85105.533,538,700
Jan 24, 2024106.97107.07104.90105.07104.754,685,500
Jan 23, 2024107.37107.63105.45105.89105.578,442,600
Jan 22, 2024105.16106.60105.12106.43106.114,651,000
Jan 19, 2024104.00104.43102.51104.34104.034,546,300
Jan 18, 2024103.06103.40102.01103.31103.004,142,000
Jan 17, 2024101.84102.82101.50102.35102.043,860,200
Jan 16, 2024103.41103.83102.89103.33103.024,203,800
Jan 12, 2024105.66106.11103.96104.36104.053,378,600
Jan 11, 2024104.77105.00103.33104.58104.266,278,200
Jan 10, 2024104.67105.37104.12105.27104.954,680,600
Jan 09, 2024104.73105.27104.22104.89104.574,427,000
Jan 08, 2024104.35106.08103.91106.08105.764,099,800
Jan 05, 2024103.98105.67103.85104.39104.084,304,600
Jan 04, 2024104.86105.49104.57104.64104.325,645,900
Jan 03, 2024106.58106.67104.64104.86104.547,970,300
Jan 02, 2024107.35108.73107.03107.73107.415,473,600
Dec 29, 2023109.54109.81108.23108.25107.924,729,900
Dec 28, 2023109.51110.14109.25109.75109.424,819,200
Dec 27, 2023109.95110.55109.48110.11109.785,578,100
Dec 26, 2023108.73109.89108.42109.58109.252,873,900
Dec 22, 2023108.21109.19107.72108.34108.014,236,900
Dec 21, 2023107.25107.81106.60107.77107.454,325,500
Dec 20, 2023107.65109.01105.98106.01105.696,468,600
Dec 20, 20230.283 Dividend
Dec 19, 2023106.73108.42106.48108.17107.569,177,100
Dec 18, 2023106.54106.91105.88106.02105.424,599,200
Dec 15, 2023107.49107.60105.55106.17105.576,910,100
Dec 14, 2023105.89107.77105.75107.08106.487,162,300
Dec 13, 2023100.77104.23100.09104.13103.546,609,700
Dec 12, 2023100.75101.14100.08100.75100.183,495,400
Dec 11, 2023100.24101.03100.18100.89100.323,307,200
Dec 08, 202399.53100.8299.44100.3599.794,296,500
Dec 07, 202398.8299.8098.3999.7299.163,465,200
Dec 06, 202399.50100.8698.5598.6198.064,820,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...