Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 21.23 21.42 20.88 21.23 6,480,139 +0.17(+0.81%)
Apr 28, 2005 21.40 21.45 21.06 21.06 3,686,683 -0.48(-2.23%)
Apr 27, 2005 21.44 21.70 21.28 21.54 4,996,137 +0.01(+0.03%)
Apr 26, 2005 21.74 21.95 21.51 21.53 772,387 -0.34(-1.55%)
Apr 25, 2005 21.68 21.88 21.67 21.87 885,454 +0.24(+1.09%)
Apr 22, 2005 21.89 21.89 21.43 21.63 1,353,974 -0.29(-1.31%)
Apr 21, 2005 21.62 21.96 21.56 21.92 1,795,641 +0.43(+2.02%)
Apr 20, 2005 21.82 21.84 21.44 21.49 7,852,487 -0.31(-1.40%)
Apr 19, 2005 21.57 21.80 21.57 21.79 2,028,135 +0.37(+1.73%)
Apr 18, 2005 21.29 21.49 21.13 21.42 4,610,297 +0.13(+0.59%)
Apr 15, 2005 21.62 21.71 21.20 21.30 5,221,564 -0.37(-1.70%)
Apr 14, 2005 22.08 22.13 21.67 21.67 2,365,922 -0.42(-1.92%)
Apr 13, 2005 22.38 22.45 22.04 22.09 1,812,601 -0.35(-1.56%)
Apr 12, 2005 22.22 22.52 22.03 22.44 6,196,765 +0.16(+0.70%)
Apr 11, 2005 22.35 22.42 22.23 22.28 2,537,642 -0.05(-0.24%)
Apr 08, 2005 22.64 22.68 22.34 22.34 5,531,791 -0.33(-1.47%)
Apr 07, 2005 22.50 22.73 22.47 22.67 2,271,935 +0.10(+0.46%)
Apr 06, 2005 22.63 22.77 22.57 22.57 2,237,308 +0.00(+0.02%)
Apr 05, 2005 22.52 22.62 22.50 22.56 2,482,522 +0.05(+0.23%)
Apr 04, 2005 22.42 22.57 22.21 22.51 3,432,989 +0.14(+0.61%)
Apr 01, 2005 22.62 22.71 22.29 22.37 5,892,898 -0.10(-0.47%)
Mar 31, 2005 22.53 22.57 22.40 22.48 3,014,642 -0.03(-0.13%)
Mar 30, 2005 22.20 22.53 22.20 22.51 3,177,176 +0.32(+1.46%)
Mar 29, 2005 22.44 22.70 22.12 22.18 3,604,709 -0.35(-1.55%)
Mar 28, 2005 22.55 22.65 22.49 22.53 6,601,686 -0.05(-0.20%)
Mar 24, 2005 22.54 22.74 22.54 22.58 4,274,630 +0.11(+0.49%)
Mar 23, 2005 22.63 22.63 22.46 22.47 6,369,899 -0.26(-1.14%)
Mar 22, 2005 22.83 23.10 22.71 22.73 2,351,082 -0.10(-0.43%)
Mar 21, 2005 22.83 22.88 22.69 22.83 1,474,814 +0.01(+0.02%)
Mar 18, 2005 22.92 22.94 22.74 22.82 2,881,789 -0.06(-0.28%)
Mar 17, 2005 22.86 23.03 22.78 22.88 2,080,428 -0.02(-0.10%)
Mar 16, 2005 23.00 23.01 22.83 22.91 4,486,630 -0.06(-0.27%)
Mar 15, 2005 23.19 23.30 22.97 22.97 3,864,763 -0.16(-0.70%)
Mar 14, 2005 23.08 23.13 22.97 23.13 2,145,442 +0.11(+0.49%)
Mar 11, 2005 23.02 23.17 22.90 23.02 4,401,124 +0.06(+0.25%)
Mar 10, 2005 23.16 23.17 22.90 22.96 7,238,393 -0.18(-0.78%)
Mar 09, 2005 23.40 23.40 23.14 23.14 1,268,467 -0.28(-1.19%)
Mar 08, 2005 23.64 23.67 23.39 23.42 1,590,708 -0.22(-0.95%)
Mar 07, 2005 23.69 23.75 23.62 23.64 1,267,054 +0.00(+0.01%)
Mar 04, 2005 23.51 23.70 23.43 23.64 3,123,469 +0.31(+1.34%)
Mar 03, 2005 23.38 23.47 23.20 23.33 1,489,654 +0.00(+0.00%)
Mar 02, 2005 23.30 23.52 23.24 23.33 3,705,763 +0.01(+0.02%)
Mar 01, 2005 23.28 23.38 23.15 23.32 2,026,721 +0.19(+0.80%)
Feb 28, 2005 23.27 23.32 23.01 23.14 2,106,575 -0.15(-0.63%)
Feb 25, 2005 22.93 23.28 22.87 23.28 2,888,856 +0.38(+1.66%)
Feb 24, 2005 22.62 22.94 22.51 22.90 1,930,615 +0.25(+1.11%)
Feb 23, 2005 22.65 22.80 22.60 22.65 2,226,002 +0.10(+0.46%)
Feb 22, 2005 22.85 22.97 22.50 22.55 2,483,935 -0.43(-1.89%)
Feb 18, 2005 23.02 23.08 22.88 22.98 972,374 -0.01(-0.04%)
Feb 17, 2005 23.29 23.30 22.98 22.99 5,865,338 -0.21(-0.90%)
Feb 16, 2005 23.07 23.31 23.01 23.20 2,895,922 +0.13(+0.55%)
Feb 15, 2005 23.09 23.19 22.97 23.07 1,340,547 -0.00(-0.01%)
Feb 14, 2005 23.09 23.12 22.93 23.08 2,139,788 -0.00(-0.02%)
Feb 11, 2005 22.81 23.11 22.61 23.08 3,750,990 +0.25(+1.09%)
Feb 10, 2005 22.83 22.90 22.67 22.83 4,342,470 +0.10(+0.45%)
Feb 09, 2005 23.26 23.26 22.73 22.73 1,679,041 -0.46(-2.00%)
Feb 08, 2005 23.15 23.23 23.11 23.19 1,274,827 +0.06(+0.26%)
Feb 07, 2005 23.21 23.27 23.00 23.13 2,141,908 +0.01(+0.05%)
Feb 04, 2005 22.88 23.14 22.83 23.12 2,091,028 +0.33(+1.45%)
Feb 03, 2005 22.87 22.87 22.67 22.79 1,776,561 -0.09(-0.40%)
Feb 02, 2005 22.73 22.89 22.72 22.88 2,921,362 +0.18(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.