Skip to main content

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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 18.06 18.16 17.99 18.05 1,808,728 -0.06(-0.31%)
Oct 30, 2003 18.24 18.24 18.04 18.11 1,582,637 +0.05(+0.29%)
Oct 29, 2003 17.88 18.10 17.88 18.05 2,106,885 +0.11(+0.62%)
Oct 28, 2003 17.60 17.94 17.67 17.94 2,357,705 +0.34(+1.93%)
Oct 27, 2003 17.44 17.61 17.44 17.60 2,305,422 +0.31(+1.78%)
Oct 24, 2003 17.44 17.44 17.22 17.30 521,422 -0.14(-0.81%)
Oct 23, 2003 17.34 17.53 17.27 17.44 957,354 -0.09(-0.52%)
Oct 22, 2003 17.71 17.71 17.50 17.53 1,687,910 -0.23(-1.32%)
Oct 21, 2003 17.75 17.87 17.74 17.76 696,643 +0.06(+0.35%)
Oct 20, 2003 17.71 17.75 17.63 17.70 1,781,880 -0.01(-0.06%)
Oct 17, 2003 17.98 17.94 17.65 17.71 1,011,757 -0.27(-1.49%)
Oct 16, 2003 17.81 17.98 17.81 17.98 591,369 +0.14(+0.81%)
Oct 15, 2003 18.06 18.06 17.81 17.83 545,444 -0.14(-0.79%)
Oct 14, 2003 17.85 18.01 17.85 17.98 1,953,567 +0.12(+0.67%)
Oct 13, 2003 17.72 17.91 17.72 17.86 1,430,025 +0.25(+1.40%)
Oct 10, 2003 17.70 17.70 17.52 17.61 1,365,024 -0.04(-0.22%)
Oct 09, 2003 17.69 17.80 17.65 17.65 2,464,392 +0.13(+0.77%)
Oct 08, 2003 17.68 17.68 17.60 17.52 894,472 -0.15(-0.86%)
Oct 07, 2003 17.49 17.67 17.42 17.67 2,046,830 +0.16(+0.92%)
Oct 06, 2003 17.48 17.54 17.37 17.51 860,559 +0.07(+0.41%)
Oct 03, 2003 17.39 17.49 17.39 17.44 1,402,471 +0.33(+1.94%)
Oct 02, 2003 17.06 17.16 17.01 17.10 798,384 +0.12(+0.70%)
Oct 01, 2003 16.60 16.97 16.59 16.98 1,036,486 +0.37(+2.23%)
Sep 30, 2003 16.59 16.74 16.41 16.61 2,829,670 -0.06(-0.36%)
Sep 29, 2003 16.55 16.59 16.32 16.67 1,680,845 +0.28(+1.68%)
Sep 26, 2003 16.75 16.76 16.40 16.40 4,004,637 -0.28(-1.71%)
Sep 25, 2003 17.15 17.15 16.71 16.68 3,339,082 -0.40(-2.35%)
Sep 24, 2003 17.45 17.47 17.14 17.08 1,637,040 -0.31(-1.78%)
Sep 23, 2003 17.35 17.44 17.32 17.39 579,358 +0.09(+0.55%)
Sep 22, 2003 17.44 17.30 17.23 17.30 2,428,359 -0.14(-0.80%)
Sep 19, 2003 17.61 17.57 17.44 17.44 1,468,178 -0.17(-0.96%)
Sep 18, 2003 17.42 17.61 17.39 17.61 1,415,895 +0.15(+0.86%)
Sep 17, 2003 17.44 17.44 17.39 17.46 653,544 -0.01(-0.04%)
Sep 16, 2003 17.23 17.48 17.33 17.46 895,179 +0.23(+1.35%)
Sep 15, 2003 17.36 17.40 17.21 17.23 1,304,969 -0.09(-0.52%)
Sep 12, 2003 17.25 17.35 17.08 17.32 1,631,388 +0.06(+0.32%)
Sep 11, 2003 17.15 17.33 17.13 17.27 829,471 +0.13(+0.74%)
Sep 10, 2003 17.40 17.40 17.10 17.14 3,359,571 -0.35(-1.98%)
Sep 09, 2003 17.55 17.60 17.44 17.49 1,834,163 -0.13(-0.76%)
Sep 08, 2003 17.39 17.68 17.39 17.62 1,202,521 +0.23(+1.34%)
Sep 05, 2003 17.53 17.62 17.38 17.39 1,777,640 -0.21(-1.17%)
Sep 04, 2003 17.56 17.59 17.43 17.59 2,839,562 +0.06(+0.36%)
Sep 03, 2003 17.51 17.59 17.47 17.53 1,859,598 +0.12(+0.69%)
Sep 02, 2003 17.13 17.45 17.10 17.41 1,713,346 +0.30(+1.77%)
Aug 29, 2003 17.07 17.22 17.04 17.11 900,124 +0.04(+0.22%)
Aug 28, 2003 16.93 17.07 16.75 17.07 867,624 +0.23(+1.38%)
Aug 27, 2003 16.89 16.92 16.77 16.84 2,547,056 -0.01(-0.03%)
Aug 26, 2003 16.69 16.85 16.50 16.84 1,610,898 +0.11(+0.66%)
Aug 25, 2003 16.74 16.78 16.63 16.73 688,164 -0.04(-0.23%)
Aug 22, 2003 17.24 17.24 16.77 16.77 6,315,712 -0.30(-1.78%)
Aug 21, 2003 17.05 17.10 16.98 17.07 702,295 +0.11(+0.68%)
Aug 20, 2003 16.89 16.99 16.79 16.96 941,103 +0.00(+0.02%)
Aug 19, 2003 16.77 16.96 16.66 16.96 967,245 +0.26(+1.59%)
Aug 18, 2003 16.45 16.69 16.44 16.69 780,014 +0.24(+1.49%)
Aug 15, 2003 16.42 16.45 16.39 16.45 130,708 +0.13(+0.77%)
Aug 14, 2003 16.29 16.33 16.20 16.32 917,788 +0.09(+0.53%)
Aug 13, 2003 16.22 16.28 16.15 16.23 905,777 +0.07(+0.46%)
Aug 12, 2003 15.98 16.19 15.95 16.16 796,970 +0.25(+1.58%)
Aug 11, 2003 15.76 15.94 15.76 15.91 1,586,169 +0.14(+0.88%)
Aug 08, 2003 15.81 15.84 15.72 15.77 1,447,689 -0.04(-0.25%)
Aug 07, 2003 15.75 15.81 15.62 15.81 1,542,364 +0.11(+0.71%)
Aug 06, 2003 15.77 15.88 15.66 15.70 1,875,849 -0.08(-0.52%)
Aug 05, 2003 16.03 16.03 15.78 15.78 777,894 -0.25(-1.55%)
Aug 04, 2003 16.10 16.11 15.86 16.03 573,706 -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.