Skip to main content

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

110.93 +0.97 (+0.88%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 21.18 21.43 21.14 21.36 3,041,101 +0.34(+1.63%)
Jan 28, 2005 21.16 21.16 20.87 21.02 1,314,286 -0.09(-0.41%)
Jan 27, 2005 21.02 21.20 20.97 21.10 1,501,190 +0.06(+0.30%)
Jan 26, 2005 20.78 21.04 20.76 21.04 1,130,360 +0.32(+1.54%)
Jan 25, 2005 20.73 20.89 20.66 20.72 2,499,005 +0.08(+0.38%)
Jan 24, 2005 20.87 20.90 20.59 20.64 3,394,804 -0.13(-0.64%)
Jan 21, 2005 20.90 21.02 20.76 20.78 4,239,968 -0.05(-0.24%)
Jan 20, 2005 20.84 20.99 20.79 20.83 1,077,491 -0.10(-0.48%)
Jan 19, 2005 21.21 21.21 20.93 20.93 1,861,594 -0.27(-1.28%)
Jan 18, 2005 20.90 21.21 20.85 21.20 4,443,254 +0.29(+1.38%)
Jan 14, 2005 20.82 20.94 20.73 20.91 2,970,360 +0.22(+1.08%)
Jan 13, 2005 20.73 20.90 20.63 20.69 3,611,494 -0.08(-0.39%)
Jan 12, 2005 20.69 20.80 20.46 20.77 6,507,391 +0.10(+0.48%)
Jan 11, 2005 20.75 20.78 20.59 20.67 3,349,381 -0.18(-0.84%)
Jan 10, 2005 20.68 21.03 20.68 20.84 4,310,709 +0.23(+1.14%)
Jan 07, 2005 20.75 20.94 20.61 20.61 4,241,457 -0.22(-1.04%)
Jan 06, 2005 20.81 21.03 20.78 20.83 4,530,377 +0.08(+0.38%)
Jan 05, 2005 21.07 21.13 20.75 20.75 7,817,954 -0.34(-1.60%)
Jan 04, 2005 21.58 21.58 21.08 21.09 5,820,090 -0.40(-1.87%)
Jan 03, 2005 22.02 22.02 21.45 21.49 4,373,258 -0.46(-2.07%)
Dec 31, 2004 21.88 22.05 21.84 21.94 5,019,604 +0.06(+0.29%)
Dec 30, 2004 21.93 21.97 21.88 21.88 1,041,748 -0.04(-0.17%)
Dec 29, 2004 21.93 21.97 21.87 21.92 1,717,879 -0.02(-0.10%)
Dec 28, 2004 21.64 21.96 21.64 21.94 1,583,100 +0.35(+1.61%)
Dec 27, 2004 21.87 21.87 21.57 21.59 1,691,817 -0.26(-1.20%)
Dec 23, 2004 21.85 21.94 21.84 21.85 1,207,058 +0.03(+0.12%)
Dec 22, 2004 21.80 21.89 21.76 21.83 2,501,983 +0.08(+0.38%)
Dec 21, 2004 21.59 21.76 21.53 21.74 1,525,018 +0.21(+0.98%)
Dec 20, 2004 21.65 21.72 21.42 21.53 2,878,025 +0.03(+0.16%)
Dec 17, 2004 21.62 21.62 21.49 21.50 3,420,122 -0.10(-0.44%)
Dec 16, 2004 21.77 21.78 21.50 21.60 4,466,338 -0.15(-0.67%)
Dec 15, 2004 21.59 21.75 21.58 21.74 1,589,802 +0.14(+0.63%)
Dec 14, 2004 21.47 21.63 21.46 21.61 3,722,445 +0.14(+0.67%)
Dec 13, 2004 21.37 21.47 21.24 21.46 1,650,862 +0.17(+0.80%)
Dec 10, 2004 21.13 21.31 21.08 21.29 1,439,385 +0.13(+0.63%)
Dec 09, 2004 21.14 21.21 20.93 21.16 3,999,450 -0.03(-0.16%)
Dec 08, 2004 21.11 21.26 21.02 21.19 3,417,888 +0.10(+0.49%)
Dec 07, 2004 21.55 21.55 21.04 21.09 1,215,993 -0.40(-1.87%)
Dec 06, 2004 21.62 21.65 21.45 21.49 1,172,804 -0.15(-0.71%)
Dec 03, 2004 21.64 21.75 21.59 21.65 1,300,882 +0.00(+0.01%)
Dec 02, 2004 21.72 21.77 21.60 21.64 2,330,716 -0.13(-0.60%)
Dec 01, 2004 21.60 21.78 21.54 21.78 2,878,770 +0.27(+1.25%)
Nov 30, 2004 21.47 21.60 21.46 21.51 13,313,382 +0.04(+0.18%)
Nov 29, 2004 21.49 21.61 21.27 21.47 15,953,868 +0.08(+0.36%)
Nov 26, 2004 21.43 21.50 21.39 21.39 1,292,691 +0.03(+0.16%)
Nov 24, 2004 21.23 21.41 21.23 21.36 8,333,988 +0.21(+0.98%)
Nov 23, 2004 21.09 21.20 20.94 21.15 6,573,664 +0.07(+0.34%)
Nov 22, 2004 20.77 21.10 20.76 21.08 1,404,387 +0.28(+1.33%)
Nov 19, 2004 21.04 21.04 20.78 20.80 1,117,701 -0.27(-1.27%)
Nov 18, 2004 21.06 21.10 20.96 21.07 2,157,216 -0.01(-0.06%)
Nov 17, 2004 21.08 21.24 21.01 21.08 1,867,552 +0.16(+0.77%)
Nov 16, 2004 21.08 21.08 20.87 20.92 1,120,680 -0.18(-0.87%)
Nov 15, 2004 20.99 21.11 20.95 21.11 2,125,941 +0.09(+0.42%)
Nov 12, 2004 20.80 21.07 20.79 21.02 1,787,131 +0.19(+0.94%)
Nov 11, 2004 20.69 20.87 20.66 20.82 1,915,953 +0.17(+0.85%)
Nov 10, 2004 20.59 20.74 20.55 20.65 1,632,991 +0.08(+0.37%)
Nov 09, 2004 20.49 20.62 20.45 20.57 872,715 +0.08(+0.41%)
Nov 08, 2004 20.58 20.60 20.44 20.49 1,693,306 -0.10(-0.46%)
Nov 05, 2004 20.55 20.64 20.43 20.58 1,679,903 +0.15(+0.74%)
Nov 04, 2004 20.18 20.45 20.09 20.43 4,843,125 +0.26(+1.26%)
Nov 03, 2004 20.20 20.23 20.06 20.18 6,933,324 +0.34(+1.73%)
Nov 02, 2004 19.92 20.05 19.77 19.84 3,918,284 -0.04(-0.21%)
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.