Skip to main content

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

110.48 +0.52 (+0.47%)
Streaming Delayed Price Updated: 9:32 AM 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%)
Oct 01, 2002 12.54 12.75 12.35 12.85 2,532,244 +0.35(+2.77%)
Sep 30, 2002 12.32 12.60 12.16 12.51 4,954,261 -0.01(-0.09%)
Sep 27, 2002 12.77 12.86 12.49 12.52 1,110,463 -0.27(-2.13%)
Sep 26, 2002 12.65 12.84 12.62 12.79 2,857,712 +0.29(+2.31%)
Sep 25, 2002 12.37 12.57 12.23 12.50 4,516,332 +0.28(+2.32%)
Sep 24, 2002 12.15 12.40 12.15 12.22 1,683,197 -0.05(-0.39%)
Sep 23, 2002 12.51 12.51 12.23 12.27 553,369 -0.33(-2.61%)
Sep 20, 2002 12.62 12.69 12.52 12.59 2,321,472 +0.07(+0.53%)
Sep 19, 2002 12.67 12.83 12.53 12.53 1,354,006 -0.35(-2.70%)
Sep 18, 2002 12.83 12.99 12.76 12.88 3,723,888 -0.15(-1.18%)
Sep 17, 2002 13.31 13.31 12.97 13.03 3,821,454 -0.21(-1.55%)
Sep 16, 2002 13.21 13.34 13.17 13.24 1,890,246 -0.12(-0.93%)
Sep 13, 2002 13.14 13.40 13.13 13.36 418,565 +0.12(+0.92%)
Sep 12, 2002 13.46 13.46 13.23 13.24 829,682 -0.28(-2.09%)
Sep 11, 2002 13.72 13.72 13.49 13.52 698,601 -0.02(-0.15%)
Sep 10, 2002 13.49 13.57 13.40 13.54 229,391 +0.13(+0.95%)
Sep 09, 2002 13.25 13.51 13.17 13.41 218,964 +0.05(+0.40%)
Sep 06, 2002 13.24 13.43 13.17 13.36 315,785 +0.36(+2.74%)
Sep 05, 2002 13.09 13.20 13.00 13.00 317,275 -0.23(-1.76%)
Sep 04, 2002 12.96 13.29 12.91 13.24 26,514,088 +0.34(+2.63%)
Sep 03, 2002 13.24 13.25 12.87 12.90 1,342,089 -0.41(-3.06%)
Aug 30, 2002 13.35 13.54 13.30 13.30 389,518 -0.07(-0.49%)
Aug 29, 2002 13.12 13.47 13.12 13.37 1,504,451 +0.11(+0.86%)
Aug 28, 2002 13.41 13.48 13.23 13.26 2,233,588 -0.26(-1.95%)
Aug 27, 2002 13.94 13.94 13.51 13.52 1,499,982 -0.31(-2.25%)
Aug 26, 2002 13.63 13.86 13.50 13.83 401,435 +0.15(+1.10%)
Aug 23, 2002 13.91 13.94 13.64 13.68 1,454,551 -0.31(-2.23%)
Aug 22, 2002 13.83 14.06 13.83 13.99 601,780 +0.08(+0.56%)
Aug 21, 2002 13.81 13.91 13.64 13.91 291,208 +0.26(+1.87%)
Aug 20, 2002 13.72 13.73 13.57 13.66 1,252,716 +0.13(+0.98%)
Aug 16, 2002 13.32 13.59 13.25 13.52 1,231,862 +0.17(+1.30%)
Aug 15, 2002 13.35 13.44 13.28 13.35 10,203,455 +0.08(+0.57%)
Aug 14, 2002 13.00 13.29 12.72 13.28 1,081,417 +0.39(+3.00%)
Aug 13, 2002 13.16 13.30 12.89 12.89 1,087,375 -0.30(-2.29%)
Aug 12, 2002 12.98 13.28 12.96 13.19 3,020,818 +0.27(+2.11%)
Aug 07, 2002 13.02 13.04 12.64 12.92 1,153,660 +0.14(+1.14%)
Aug 06, 2002 12.49 12.84 12.49 12.77 1,582,652 +0.45(+3.62%)
Aug 05, 2002 12.62 12.69 12.28 12.33 1,391,244 -0.33(-2.58%)
Aug 02, 2002 13.02 13.10 12.61 12.65 776,803 -0.48(-3.63%)
Aug 01, 2002 13.18 13.33 13.03 13.13 2,705,777 -0.09(-0.71%)
Jul 31, 2002 13.44 13.51 13.23 13.23 2,366,159 -0.27(-1.99%)
Jul 30, 2002 13.41 13.68 13.16 13.49 1,868,647 -0.03(-0.20%)
Jul 29, 2002 13.14 13.59 13.08 13.52 3,870,610 +0.71(+5.56%)
Jul 26, 2002 12.79 12.92 12.62 12.81 1,715,968 +0.09(+0.74%)
Jul 25, 2002 12.57 12.94 12.42 12.72 1,861,944 +0.07(+0.54%)
Jul 24, 2002 11.76 12.68 11.68 12.65 2,570,228 +0.53(+4.37%)
Jul 23, 2002 12.57 12.59 12.03 12.12 1,096,312 -0.42(-3.37%)
Jul 22, 2002 12.67 12.89 12.33 12.54 2,149,428 -0.39(-2.99%)
Jul 19, 2002 12.97 13.08 12.76 12.93 1,745,014 -0.59(-4.38%)
Jul 17, 2002 13.79 13.82 13.27 13.52 1,020,345 -0.30(-2.18%)
Jul 12, 2002 13.99 14.14 13.76 13.82 1,996,004 -0.09(-0.67%)
Jul 11, 2002 13.96 14.05 13.68 13.91 2,291,681 -0.19(-1.31%)
Jul 10, 2002 14.49 14.49 14.10 14.10 797,657 -0.38(-2.63%)
Jul 09, 2002 14.65 14.71 14.41 14.48 2,001,962 -0.12(-0.84%)
Jul 08, 2002 14.91 14.91 14.60 14.60 1,552,116 -0.24(-1.65%)
Jul 05, 2002 14.46 14.93 14.46 14.85 970,445 +0.49(+3.41%)
Jul 04, 2002 14.50 14.55 14.14 14.36 2,493,516 +0.00(+0.00%)
Jul 03, 2002 14.50 14.55 14.14 14.36 2,493,516 -0.16(-1.09%)
Jul 02, 2002 14.87 14.99 14.50 14.51 2,283,488 -0.44(-2.92%)
Jul 01, 2002 15.36 15.45 14.95 14.95 985,341 -0.42(-2.75%)
Jun 28, 2002 15.38 15.51 15.37 15.37 3,907,104 +0.02(+0.15%)
Jun 27, 2002 15.20 15.35 14.98 15.35 2,762,380 +0.27(+1.80%)
Jun 26, 2002 14.71 15.09 14.66 15.08 3,577,912 +0.08(+0.55%)
Jun 25, 2002 15.43 15.48 14.97 15.00 921,290 -0.35(-2.27%)
Jun 21, 2002 15.43 15.53 15.28 15.35 47,591,300 -0.01(-0.05%)
Jun 20, 2002 15.57 15.60 15.35 15.35 1,750,972 -0.07(-0.43%)
Jun 19, 2002 15.60 15.82 15.42 15.42 2,214,969 -0.25(-1.59%)
Jun 18, 2002 15.68 15.84 15.65 15.67 38,653,968 +0.02(+0.11%)
Jun 17, 2002 15.31 15.68 15.31 15.65 1,038,220 +0.39(+2.57%)
Jun 14, 2002 15.04 15.29 14.88 15.26 4,240,020 -0.13(-0.84%)
Jun 12, 2002 15.42 15.48 15.25 15.39 4,496,968 +0.02(+0.10%)
Jun 11, 2002 15.70 15.72 15.37 15.37 3,630,046 -0.22(-1.40%)
Jun 10, 2002 15.71 15.82 15.52 15.59 3,485,560 -0.10(-0.63%)
Jun 07, 2002 15.29 15.75 15.29 15.69 3,303,089 +0.19(+1.25%)
Jun 06, 2002 15.76 15.76 15.46 15.50 1,576,694 -0.23(-1.49%)
Jun 05, 2002 15.64 15.79 15.60 15.73 3,598,766 -0.52(-3.18%)
May 31, 2002 16.30 16.43 16.23 16.25 774,568 -0.17(-1.02%)
May 28, 2002 16.51 16.51 16.21 16.41 1,318,256 -0.03(-0.20%)
May 27, 2002 16.65 16.65 16.45 16.45 496,022 +0.00(+0.00%)
May 24, 2002 16.65 16.65 16.45 16.45 496,022 -0.26(-1.53%)
May 23, 2002 16.49 16.72 16.33 16.70 1,645,958 +0.27(+1.65%)
May 22, 2002 16.43 16.55 16.33 16.43 2,938,148 -0.02(-0.11%)
May 21, 2002 16.81 16.81 16.40 16.45 3,513,116 -0.30(-1.79%)
May 20, 2002 16.89 16.91 16.72 16.75 758,928 -0.19(-1.13%)
May 17, 2002 16.94 16.99 16.79 16.94 1,480,618 +0.09(+0.53%)
May 16, 2002 17.11 17.12 16.81 16.85 1,479,128 -0.31(-1.81%)
May 15, 2002 16.96 17.21 16.94 17.16 2,345,305 +0.04(+0.25%)
May 14, 2002 16.83 17.12 16.75 17.12 2,049,628 +0.54(+3.24%)
May 13, 2002 16.48 16.65 16.41 16.58 1,133,551 +0.17(+1.03%)
May 10, 2002 16.73 16.75 16.41 16.41 2,306,576 -0.29(-1.71%)
May 09, 2002 16.90 16.96 16.68 16.70 1,159,619 -0.25(-1.50%)
May 08, 2002 16.85 16.99 16.80 16.95 1,804,596 +0.38(+2.32%)
May 07, 2002 16.82 16.82 16.57 16.57 2,685,668 -0.19(-1.12%)
May 06, 2002 17.07 17.13 16.73 16.76 2,232,843 -0.31(-1.81%)
May 03, 2002 17.08 17.13 16.95 17.07 6,483,290 -0.03(-0.16%)
May 02, 2002 17.01 17.14 16.96 17.09 1,388,265 +0.07(+0.43%)
May 01, 2002 16.96 17.08 16.70 17.02 4,489,520 +0.05(+0.29%)
Apr 30, 2002 16.68 16.97 16.68 16.97 5,442,836 +0.31(+1.89%)
Apr 29, 2002 16.68 16.72 16.59 16.66 1,947,593 -0.03(-0.16%)
Apr 26, 2002 16.94 16.97 16.68 16.68 3,160,092 -0.23(-1.39%)
Apr 25, 2002 16.83 16.93 16.72 16.92 2,039,946 +0.10(+0.60%)
Apr 24, 2002 16.98 17.08 16.81 16.82 6,174,207 -0.15(-0.86%)
Apr 23, 2002 16.94 16.99 16.86 16.96 4,667,522 +0.06(+0.33%)
Apr 22, 2002 17.04 17.04 16.88 16.91 3,953,280 -0.17(-0.99%)
Apr 19, 2002 17.12 17.14 17.02 17.08 2,534,478 +0.01(+0.08%)
Apr 18, 2002 17.10 17.12 16.89 17.06 1,095,568 -0.03(-0.18%)
Apr 17, 2002 17.23 17.23 17.08 17.09 2,843,561 -0.08(-0.46%)
Apr 16, 2002 17.02 17.28 16.97 17.17 1,663,088 +0.36(+2.16%)
Apr 15, 2002 16.92 17.01 16.77 16.81 2,713,970 -0.07(-0.44%)
Apr 12, 2002 16.64 16.88 16.55 16.88 1,114,932 +0.33(+1.99%)
Apr 11, 2002 16.76 16.83 16.54 16.56 1,613,933 -0.23(-1.36%)
Apr 10, 2002 16.57 16.79 16.57 16.78 2,016,858 +0.29(+1.75%)
Apr 09, 2002 16.52 16.58 16.49 16.49 525,813 +0.02(+0.12%)
Apr 08, 2002 16.15 16.53 16.15 16.47 148,955 +0.17(+1.05%)
Apr 05, 2002 16.39 16.42 16.28 16.30 559,328 +0.12(+0.76%)
Apr 04, 2002 16.19 16.35 16.18 16.18 507,193 -0.08(-0.51%)
Apr 03, 2002 16.39 16.41 16.20 16.26 2,366,903 -0.10(-0.64%)
Apr 02, 2002 16.38 16.47 16.34 16.37 717,965 -0.09(-0.53%)
Apr 01, 2002 16.44 16.52 16.25 16.45 2,022,071 +0.01(+0.05%)
Mar 29, 2002 16.57 16.66 16.45 16.45 1,120,145 +0.00(+0.00%)
Mar 28, 2002 16.57 16.66 16.45 16.45 817,766 -0.07(-0.41%)
Mar 27, 2002 16.37 16.52 16.36 16.52 1,914,823 +0.15(+0.90%)
Mar 26, 2002 16.18 16.37 16.18 16.37 1,233,352 +0.19(+1.20%)
Mar 25, 2002 16.38 16.38 16.16 16.17 2,214,969 -0.17(-1.07%)
Mar 22, 2002 16.44 16.55 16.34 16.35 967,466 -0.05(-0.34%)
Mar 21, 2002 16.30 16.47 16.20 16.40 1,834,387 +0.16(+0.98%)
Mar 20, 2002 16.38 16.41 16.24 16.24 1,015,132 -0.21(-1.27%)
Mar 19, 2002 16.39 16.48 16.38 16.45 1,041,199 +0.07(+0.43%)
Mar 18, 2002 16.34 16.43 16.25 16.38 595,077 +0.17(+1.04%)
Mar 15, 2002 16.12 16.30 16.08 16.21 589,864 +0.05(+0.31%)
Mar 14, 2002 16.15 16.25 16.09 16.16 1,592,334 +0.07(+0.41%)
Mar 13, 2002 16.14 16.20 16.08 16.10 905,649 -0.12(-0.73%)
Mar 12, 2002 16.09 16.27 16.05 16.21 496,022 -0.03(-0.19%)
Mar 11, 2002 16.21 16.32 16.11 16.25 495,277 +0.02(+0.12%)
Mar 08, 2002 16.25 16.30 16.14 16.23 1,045,668 +0.12(+0.73%)
Mar 07, 2002 16.18 16.22 16.04 16.11 74,477 +0.01(+0.03%)
Mar 06, 2002 15.82 16.10 15.75 16.10 722,434 +0.23(+1.46%)
Mar 05, 2002 15.88 15.98 15.81 15.87 1,339,855 -0.03(-0.17%)
Mar 04, 2002 15.63 15.96 15.63 15.90 1,333,897 +0.30(+1.95%)
Mar 01, 2002 15.33 15.59 15.29 15.59 1,888,011 +0.32(+2.09%)
Feb 28, 2002 15.39 15.43 15.21 15.27 784,251 -0.11(-0.73%)
Feb 27, 2002 15.37 15.46 15.31 15.39 2,083,143 +0.11(+0.74%)
Feb 26, 2002 15.23 15.35 15.15 15.27 1,369,646 +0.04(+0.29%)
Feb 25, 2002 15.12 15.23 15.08 15.23 586,140 +0.19(+1.27%)
Feb 22, 2002 14.84 15.07 14.82 15.04 1,248,992 +0.20(+1.33%)
Feb 21, 2002 15.10 15.17 14.84 14.84 1,242,289 -0.27(-1.79%)
Feb 20, 2002 14.93 15.14 14.82 15.11 2,366,903 +0.18(+1.19%)
Feb 19, 2002 15.09 15.11 14.90 14.93 1,316,767 -0.23(-1.53%)
Feb 18, 2002 15.21 15.26 15.10 15.17 1,835,132 +0.00(+0.00%)
Feb 15, 2002 15.21 15.26 15.10 15.17 1,835,132 -0.07(-0.46%)
Feb 14, 2002 15.38 15.46 15.21 15.24 825,958 -0.11(-0.70%)
Feb 13, 2002 15.26 15.37 15.26 15.34 1,444,868 +0.12(+0.82%)
Feb 12, 2002 15.11 15.28 15.07 15.22 2,455,532 +0.01(+0.09%)
Feb 11, 2002 15.04 15.24 14.98 15.21 91,384,232 +0.17(+1.16%)
Feb 08, 2002 14.78 15.03 14.75 15.03 1,339,110 +0.28(+1.92%)
Feb 07, 2002 14.90 14.95 14.75 14.75 568,265 -0.15(-0.97%)
Feb 06, 2002 15.11 15.11 14.89 14.89 1,081,417 -0.22(-1.47%)
Feb 05, 2002 15.15 15.19 14.99 15.11 1,037,475 -0.06(-0.40%)
Feb 04, 2002 15.44 15.44 15.09 15.18 1,289,210 -0.28(-1.84%)
Feb 01, 2002 15.55 15.61 15.43 15.46 707,538 -0.14(-0.87%)
Jan 31, 2002 15.45 15.60 15.35 15.60 620,399 +0.21(+1.40%)
Jan 30, 2002 15.15 15.39 15.04 15.38 1,111,208 +0.18(+1.21%)
Jan 29, 2002 15.44 15.46 15.11 15.20 1,453,806 -0.24(-1.57%)
Jan 28, 2002 15.39 15.44 15.30 15.44 1,012,153 +0.11(+0.73%)
Jan 25, 2002 15.27 15.35 15.20 15.33 2,008,665 +0.01(+0.04%)
Jan 24, 2002 15.30 15.36 15.24 15.32 815,531 +0.10(+0.64%)
Jan 23, 2002 14.98 15.22 14.93 15.22 2,443,615 +0.29(+1.94%)
Jan 22, 2002 15.19 15.19 14.93 14.93 841,598 -0.17(-1.15%)
Jan 21, 2002 15.17 15.28 15.06 15.11 437,929 +0.00(+0.00%)
Jan 18, 2002 15.17 15.28 15.06 15.11 437,929 -0.16(-1.05%)
Jan 17, 2002 15.23 15.31 15.11 15.27 566,775 +0.15(+0.98%)
Jan 16, 2002 15.27 15.27 15.12 15.12 198,110,880 -0.25(-1.61%)
Jan 15, 2002 15.26 15.37 15.19 15.37 567,520 +0.14(+0.89%)
Jan 14, 2002 15.46 15.48 15.23 15.23 633,805 -0.25(-1.64%)
Jan 11, 2002 15.70 15.72 15.48 15.48 5,090,556 -0.20(-1.27%)
Jan 10, 2002 15.66 15.71 15.61 15.68 1,071,735 +0.32(+2.10%)
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.