Skip to main content

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

110.40 +0.44 (+0.40%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 17.14 17.23 17.07 17.13 1,906,273 -0.05(-0.31%)
Oct 30, 2003 17.31 17.31 17.11 17.18 1,667,989 +0.05(+0.29%)
Oct 29, 2003 16.96 17.17 16.96 17.13 2,220,510 +0.10(+0.61%)
Oct 28, 2003 16.70 17.02 16.77 17.02 2,484,856 +0.32(+1.93%)
Oct 27, 2003 16.55 16.71 16.55 16.70 2,429,753 +0.29(+1.78%)
Oct 24, 2003 16.55 16.55 16.34 16.41 549,542 -0.13(-0.81%)
Oct 23, 2003 16.45 16.63 16.39 16.55 1,008,984 -0.09(-0.52%)
Oct 22, 2003 16.80 16.80 16.60 16.63 1,778,940 -0.22(-1.32%)
Oct 21, 2003 16.84 16.96 16.83 16.85 734,213 +0.06(+0.35%)
Oct 20, 2003 16.80 16.84 16.73 16.79 1,877,976 -0.01(-0.06%)
Oct 17, 2003 17.06 17.02 16.74 16.80 1,066,321 -0.25(-1.49%)
Oct 16, 2003 16.89 17.06 16.89 17.06 623,261 +0.14(+0.81%)
Oct 15, 2003 17.14 17.14 16.90 16.92 574,860 -0.13(-0.79%)
Oct 14, 2003 16.94 17.08 16.94 17.06 2,058,923 +0.11(+0.67%)
Oct 13, 2003 16.81 16.99 16.81 16.94 1,507,147 +0.23(+1.40%)
Oct 10, 2003 16.79 16.79 16.63 16.71 1,438,640 -0.04(-0.22%)
Oct 09, 2003 16.79 16.89 16.74 16.75 2,597,297 +0.13(+0.77%)
Oct 08, 2003 16.77 16.77 16.70 16.62 942,711 -0.15(-0.87%)
Oct 07, 2003 16.60 16.76 16.53 16.76 2,157,216 +0.15(+0.92%)
Oct 06, 2003 16.59 16.65 16.48 16.61 906,969 +0.07(+0.41%)
Oct 03, 2003 16.50 16.59 16.50 16.54 1,478,106 +0.32(+1.94%)
Oct 02, 2003 16.19 16.28 16.14 16.23 841,440 +0.11(+0.70%)
Oct 01, 2003 15.75 16.11 15.74 16.12 1,092,383 +0.35(+2.23%)
Sep 30, 2003 15.74 15.88 15.57 15.76 2,982,275 -0.06(-0.36%)
Sep 29, 2003 15.70 15.74 15.49 15.82 1,771,493 +0.26(+1.68%)
Sep 26, 2003 15.89 15.91 15.56 15.56 4,220,608 -0.27(-1.71%)
Sep 25, 2003 16.27 16.27 15.85 15.83 3,519,159 -0.38(-2.35%)
Sep 24, 2003 16.56 16.57 16.26 16.21 1,725,326 -0.29(-1.78%)
Sep 23, 2003 16.46 16.55 16.43 16.50 610,603 +0.09(+0.55%)
Sep 22, 2003 16.55 16.41 16.35 16.41 2,559,320 -0.13(-0.80%)
Sep 19, 2003 16.71 16.67 16.55 16.55 1,547,357 -0.16(-0.96%)
Sep 18, 2003 16.53 16.71 16.50 16.71 1,492,254 +0.14(+0.86%)
Sep 17, 2003 16.55 16.55 16.50 16.56 688,790 -0.01(-0.04%)
Sep 16, 2003 16.35 16.59 16.45 16.57 943,456 +0.22(+1.35%)
Sep 15, 2003 16.47 16.51 16.33 16.35 1,375,346 -0.09(-0.52%)
Sep 12, 2003 16.36 16.47 16.20 16.44 1,719,369 +0.05(+0.32%)
Sep 11, 2003 16.27 16.45 16.25 16.38 874,204 +0.12(+0.74%)
Sep 10, 2003 16.51 16.51 16.23 16.26 3,540,753 -0.33(-1.98%)
Sep 09, 2003 16.65 16.70 16.55 16.59 1,933,080 -0.13(-0.76%)
Sep 08, 2003 16.50 16.78 16.50 16.72 1,267,373 +0.22(+1.34%)
Sep 05, 2003 16.63 16.72 16.49 16.50 1,873,509 -0.19(-1.17%)
Sep 04, 2003 16.66 16.69 16.53 16.69 2,992,700 +0.06(+0.36%)
Sep 03, 2003 16.61 16.69 16.57 16.63 1,959,887 +0.11(+0.69%)
Sep 02, 2003 16.25 16.55 16.23 16.52 1,805,747 +0.29(+1.77%)
Aug 29, 2003 16.19 16.34 16.16 16.23 948,668 +0.04(+0.22%)
Aug 28, 2003 16.06 16.19 15.90 16.19 914,415 +0.22(+1.38%)
Aug 27, 2003 16.02 16.05 15.91 15.97 2,684,419 -0.01(-0.03%)
Aug 26, 2003 15.83 15.99 15.65 15.98 1,697,774 +0.10(+0.66%)
Aug 25, 2003 15.89 15.93 15.78 15.87 725,277 -0.04(-0.23%)
Aug 22, 2003 16.36 16.36 15.91 15.91 6,656,318 -0.29(-1.78%)
Aug 21, 2003 16.18 16.23 16.11 16.20 740,170 +0.11(+0.68%)
Aug 20, 2003 16.02 16.12 15.94 16.09 991,857 +0.00(+0.02%)
Aug 19, 2003 15.91 16.09 15.81 16.09 1,019,409 +0.25(+1.59%)
Aug 18, 2003 15.60 15.84 15.60 15.84 822,080 +0.23(+1.49%)
Aug 15, 2003 15.58 15.60 15.55 15.60 137,758 +0.12(+0.77%)
Aug 14, 2003 15.46 15.50 15.37 15.49 967,284 +0.08(+0.53%)
Aug 13, 2003 15.39 15.44 15.32 15.40 954,625 +0.07(+0.46%)
Aug 12, 2003 15.16 15.36 15.13 15.33 839,951 +0.24(+1.58%)
Aug 11, 2003 14.95 15.12 14.95 15.09 1,671,712 +0.13(+0.88%)
Aug 08, 2003 15.00 15.03 14.92 14.96 1,525,763 -0.04(-0.25%)
Aug 07, 2003 14.94 15.00 14.82 15.00 1,625,544 +0.11(+0.71%)
Aug 06, 2003 14.96 15.07 14.86 14.89 1,977,013 -0.08(-0.52%)
Aug 05, 2003 15.21 15.21 14.97 14.97 819,846 -0.24(-1.55%)
Aug 04, 2003 15.28 15.28 15.05 15.21 604,646 -0.04(-0.26%)
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.