Skip to main content

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

110.97 +1.02 (+0.92%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 12.95 13.04 12.84 12.87 1,051,428 -0.08(-0.63%)
Oct 30, 2002 12.74 12.94 12.73 12.95 1,635,969 +0.18(+1.43%)
Oct 29, 2002 12.74 12.77 12.51 12.77 1,566,718 -0.01(-0.08%)
Oct 28, 2002 13.05 13.05 12.74 12.78 1,381,303 -0.15(-1.18%)
Oct 25, 2002 12.78 12.94 12.73 12.94 1,198,867 +0.13(+1.04%)
Oct 24, 2002 12.96 13.02 12.75 12.80 983,666 -0.10(-0.80%)
Oct 23, 2002 12.64 12.91 12.58 12.91 959,838 +0.20(+1.59%)
Oct 22, 2002 12.84 12.88 12.64 12.70 909,947 -0.24(-1.83%)
Oct 21, 2002 12.61 12.96 12.56 12.94 1,017,920 +0.28(+2.24%)
Oct 18, 2002 12.62 12.73 12.50 12.66 539,117 +0.05(+0.37%)
Oct 17, 2002 12.59 12.64 12.52 12.61 1,629,267 +0.33(+2.67%)
Oct 16, 2002 12.39 12.49 12.19 12.28 995,580 -0.27(-2.18%)
Oct 15, 2002 12.42 12.60 12.37 12.56 1,915,953 +0.50(+4.11%)
Oct 14, 2002 11.93 12.12 11.91 12.06 650,813 +0.06(+0.52%)
Oct 11, 2002 11.87 12.15 11.85 12.00 1,495,233 +0.36(+3.12%)
Oct 10, 2002 11.35 11.70 11.28 11.64 1,353,751 +0.26(+2.30%)
Oct 09, 2002 11.72 11.72 11.36 11.37 1,746,920 -0.43(-3.65%)
Oct 08, 2002 11.81 11.90 11.54 11.81 1,770,749 +0.16(+1.40%)
Oct 07, 2002 12.02 12.02 11.58 11.64 2,356,034 -0.36(-3.02%)
Oct 04, 2002 12.39 12.39 11.89 12.01 2,178,066 -0.28(-2.30%)
Oct 03, 2002 12.49 12.65 12.29 12.29 17,498,992 -0.27(-2.16%)
Oct 02, 2002 12.75 12.84 12.47 12.56 1,721,602 -0.30(-2.30%)
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.