Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 12.95 13.03 12.84 12.87 1,051,626 -0.08(-0.63%)
Oct 30, 2002 12.74 12.94 12.73 12.95 1,636,276 +0.18(+1.43%)
Oct 29, 2002 12.74 12.77 12.50 12.77 1,567,012 -0.01(-0.08%)
Oct 28, 2002 13.04 13.04 12.74 12.78 1,381,562 -0.15(-1.18%)
Oct 25, 2002 12.78 12.94 12.73 12.93 1,199,092 +0.13(+1.04%)
Oct 24, 2002 12.96 13.02 12.74 12.80 983,851 -0.10(-0.80%)
Oct 23, 2002 12.63 12.90 12.58 12.90 960,018 +0.20(+1.59%)
Oct 22, 2002 12.84 12.88 12.63 12.70 910,118 -0.24(-1.83%)
Oct 21, 2002 12.61 12.96 12.55 12.94 1,018,111 +0.28(+2.24%)
Oct 18, 2002 12.61 12.73 12.50 12.65 539,219 +0.05(+0.37%)
Oct 17, 2002 12.59 12.64 12.52 12.61 1,629,573 +0.33(+2.67%)
Oct 16, 2002 12.39 12.49 12.19 12.28 995,767 -0.27(-2.18%)
Oct 15, 2002 12.41 12.59 12.36 12.55 1,916,313 +0.50(+4.11%)
Oct 14, 2002 11.93 12.12 11.90 12.06 650,935 +0.06(+0.51%)
Oct 11, 2002 11.87 12.15 11.85 12.00 1,495,513 +0.36(+3.12%)
Oct 10, 2002 11.35 11.70 11.28 11.63 1,354,006 +0.26(+2.30%)
Oct 09, 2002 11.71 11.71 11.36 11.37 1,747,248 -0.43(-3.65%)
Oct 08, 2002 11.81 11.90 11.54 11.80 1,771,081 +0.16(+1.40%)
Oct 07, 2002 12.01 12.02 11.58 11.64 2,356,476 -0.36(-3.02%)
Oct 04, 2002 12.39 12.39 11.89 12.00 2,178,475 -0.28(-2.29%)
Oct 03, 2002 12.49 12.64 12.29 12.29 17,502,278 -0.27(-2.16%)
Oct 02, 2002 12.75 12.84 12.47 12.56 1,721,926 -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.