S&P Small-Cap Ishares Core ETF (NY: IJR )

114.60 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 127.60 128.30 127.12 127.52 256,000 -0.40(-0.31%)
Oct 30, 2003 128.90 128.90 127.43 127.92 224,000 +0.37(+0.29%)
Oct 29, 2003 126.30 127.85 126.30 127.55 298,200 +0.78(+0.62%)
Oct 28, 2003 124.37 126.77 124.85 126.77 333,700 +2.40(+1.93%)
Oct 27, 2003 123.20 124.45 123.20 124.37 326,300 +2.17(+1.78%)
Oct 24, 2003 123.20 123.20 121.68 122.20 73,800 -1.00(-0.81%)
Oct 23, 2003 122.52 123.84 122.04 123.20 135,500 -0.64(-0.52%)
Oct 22, 2003 125.10 125.10 123.61 123.84 238,900 -1.66(-1.32%)
Oct 21, 2003 125.40 126.27 125.33 125.50 98,600 +0.44(+0.35%)
Oct 20, 2003 125.13 125.42 124.55 125.06 252,200 -0.07(-0.06%)
Oct 17, 2003 127.02 126.75 124.68 125.13 143,200 -1.89(-1.49%)
Oct 16, 2003 125.80 127.05 125.80 127.02 83,700 +1.02(+0.81%)
Oct 15, 2003 127.60 127.60 125.86 126.00 77,200 -1.00(-0.79%)
Oct 14, 2003 126.12 127.22 126.12 127.00 276,500 +0.84(+0.67%)
Oct 13, 2003 125.19 126.55 125.19 126.16 202,400 +1.74(+1.40%)
Oct 10, 2003 125.05 125.05 123.80 124.42 193,200 -0.28(-0.22%)
Oct 09, 2003 124.99 125.75 124.67 124.70 348,800 +0.95(+0.77%)
Oct 08, 2003 124.88 124.88 124.35 123.75 126,600 -1.08(-0.87%)
Oct 07, 2003 123.60 124.83 123.10 124.83 289,700 +1.14(+0.92%)
Oct 06, 2003 123.53 123.95 122.75 123.69 121,800 +0.50(+0.41%)
Oct 03, 2003 122.88 123.54 122.88 123.19 198,500 +2.35(+1.94%)
Oct 02, 2003 120.54 121.24 120.19 120.84 113,000 +0.84(+0.70%)
Oct 01, 2003 117.26 119.93 117.22 120.00 146,700 +2.62(+2.23%)
Sep 30, 2003 117.20 118.24 115.95 117.38 400,500 -0.42(-0.36%)
Sep 29, 2003 116.90 117.20 115.32 117.80 237,900 +1.95(+1.68%)
Sep 26, 2003 118.31 118.45 115.85 115.85 566,800 -2.01(-1.71%)
Sep 25, 2003 121.17 121.17 118.05 117.86 472,600 -2.84(-2.35%)
Sep 24, 2003 123.30 123.41 121.07 120.70 231,700 -2.19(-1.78%)
Sep 23, 2003 122.60 123.22 122.38 122.89 82,000 +0.67(+0.55%)
Sep 22, 2003 123.20 122.22 121.72 122.22 343,700 -0.98(-0.80%)
Sep 19, 2003 124.40 124.14 123.20 123.20 207,800 -1.20(-0.96%)
Sep 18, 2003 123.08 124.40 122.88 124.40 200,400 +1.06(+0.86%)
Sep 17, 2003 123.20 123.25 122.84 123.34 92,500 -0.05(-0.04%)
Sep 16, 2003 121.75 123.51 122.46 123.39 126,700 +1.64(+1.35%)
Sep 15, 2003 122.62 122.93 121.60 121.75 184,700 -0.64(-0.52%)
Sep 12, 2003 121.85 122.61 120.65 122.39 230,900 +0.39(+0.32%)
Sep 11, 2003 121.16 122.47 121.00 122.00 117,400 +0.90(+0.74%)
Sep 10, 2003 122.95 122.95 120.85 121.10 475,500 -2.45(-1.98%)
Sep 09, 2003 123.97 124.36 123.21 123.55 259,600 -0.95(-0.76%)
Sep 08, 2003 122.85 124.93 122.85 124.50 170,200 +1.65(+1.34%)
Sep 05, 2003 123.85 124.50 122.82 122.85 251,600 -1.45(-1.17%)
Sep 04, 2003 124.05 124.30 123.12 124.30 401,900 +0.45(+0.36%)
Sep 03, 2003 123.70 124.28 123.41 123.85 263,200 +0.85(+0.69%)
Sep 02, 2003 121.00 123.27 120.82 123.00 242,500 +2.14(+1.77%)
Aug 29, 2003 120.59 121.69 120.36 120.86 127,400 +0.27(+0.22%)
Aug 28, 2003 119.62 120.59 118.37 120.59 122,800 +1.64(+1.38%)
Aug 27, 2003 119.32 119.53 118.46 118.95 360,500 -0.04(-0.03%)
Aug 26, 2003 117.90 119.06 116.57 118.99 228,000 +0.78(+0.66%)
Aug 25, 2003 118.30 118.59 117.53 118.21 97,400 -0.27(-0.23%)
Aug 22, 2003 121.80 121.80 118.48 118.48 893,900 -2.15(-1.78%)
Aug 21, 2003 120.45 120.83 119.95 120.63 99,400 +0.81(+0.68%)
Aug 20, 2003 119.30 120.03 118.66 119.82 133,200 +0.02(+0.02%)
Aug 19, 2003 118.50 119.80 117.72 119.80 136,900 +1.87(+1.59%)
Aug 18, 2003 116.20 117.93 116.15 117.93 110,400 +1.73(+1.49%)
Aug 15, 2003 116.03 116.20 115.79 116.20 18,500 +0.89(+0.77%)
Aug 14, 2003 115.12 115.41 114.45 115.31 129,900 +0.61(+0.53%)
Aug 13, 2003 114.62 115.00 114.11 114.70 128,200 +0.52(+0.46%)
Aug 12, 2003 112.90 114.41 112.70 114.18 112,800 +1.78(+1.58%)
Aug 11, 2003 111.32 112.62 111.32 112.40 224,500 +0.98(+0.88%)
Aug 08, 2003 111.68 111.90 111.10 111.42 204,900 -0.28(-0.25%)
Aug 07, 2003 111.25 111.70 110.37 111.70 218,300 +0.79(+0.71%)
Aug 06, 2003 111.40 112.21 110.67 110.91 265,500 -0.58(-0.52%)
Aug 05, 2003 113.25 113.25 111.49 111.49 110,100 -1.76(-1.55%)
Aug 04, 2003 113.78 113.79 112.05 113.25 81,200 -0.30(-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.