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, 2003 17.13 17.23 17.07 17.12 1,906,631 -0.05(-0.31%)
Oct 30, 2003 17.31 17.31 17.11 17.18 1,668,302 +0.05(+0.29%)
Oct 29, 2003 16.96 17.17 16.96 17.13 2,220,927 +0.10(+0.62%)
Oct 28, 2003 16.70 17.02 16.76 17.02 2,485,323 +0.32(+1.93%)
Oct 27, 2003 16.54 16.71 16.54 16.70 2,430,209 +0.29(+1.78%)
Oct 24, 2003 16.54 16.54 16.34 16.41 549,646 -0.13(-0.81%)
Oct 23, 2003 16.45 16.63 16.39 16.54 1,009,173 -0.09(-0.52%)
Oct 22, 2003 16.80 16.80 16.60 16.63 1,779,274 -0.22(-1.32%)
Oct 21, 2003 16.84 16.95 16.83 16.85 734,350 +0.06(+0.35%)
Oct 20, 2003 16.80 16.84 16.72 16.79 1,878,329 -0.01(-0.06%)
Oct 17, 2003 17.05 17.02 16.74 16.80 1,066,521 -0.25(-1.49%)
Oct 16, 2003 16.89 17.06 16.89 17.05 623,379 +0.14(+0.81%)
Oct 15, 2003 17.13 17.13 16.90 16.92 574,968 -0.13(-0.79%)
Oct 14, 2003 16.93 17.08 16.93 17.05 2,059,310 +0.11(+0.67%)
Oct 13, 2003 16.81 16.99 16.81 16.94 1,507,430 +0.23(+1.40%)
Oct 10, 2003 16.79 16.79 16.62 16.71 1,438,910 -0.04(-0.22%)
Oct 09, 2003 16.78 16.88 16.74 16.74 2,597,784 +0.13(+0.77%)
Oct 08, 2003 16.77 16.77 16.70 16.62 942,888 -0.14(-0.87%)
Oct 07, 2003 16.60 16.76 16.53 16.76 2,157,621 +0.15(+0.92%)
Oct 06, 2003 16.59 16.64 16.48 16.61 907,139 +0.07(+0.41%)
Oct 03, 2003 16.50 16.59 16.50 16.54 1,478,383 +0.32(+1.94%)
Oct 02, 2003 16.18 16.28 16.14 16.23 841,598 +0.11(+0.70%)
Oct 01, 2003 15.74 16.10 15.74 16.11 1,092,589 +0.35(+2.23%)
Sep 30, 2003 15.74 15.88 15.57 15.76 2,982,835 -0.06(-0.36%)
Sep 29, 2003 15.70 15.74 15.48 15.82 1,771,826 +0.26(+1.68%)
Sep 26, 2003 15.89 15.90 15.55 15.55 4,221,400 -0.27(-1.71%)
Sep 25, 2003 16.27 16.27 15.85 15.82 3,519,819 -0.38(-2.35%)
Sep 24, 2003 16.56 16.57 16.26 16.21 1,725,650 -0.29(-1.78%)
Sep 23, 2003 16.46 16.54 16.43 16.50 610,717 +0.09(+0.55%)
Sep 22, 2003 16.54 16.41 16.34 16.41 2,559,801 -0.13(-0.79%)
Sep 19, 2003 16.70 16.67 16.54 16.54 1,547,648 -0.16(-0.97%)
Sep 18, 2003 16.53 16.70 16.50 16.70 1,492,534 +0.14(+0.86%)
Sep 17, 2003 16.54 16.55 16.49 16.56 688,919 -0.01(-0.04%)
Sep 16, 2003 16.35 16.58 16.44 16.57 943,633 +0.22(+1.35%)
Sep 15, 2003 16.46 16.51 16.33 16.35 1,375,604 -0.09(-0.52%)
Sep 12, 2003 16.36 16.46 16.20 16.43 1,719,691 +0.05(+0.32%)
Sep 11, 2003 16.27 16.44 16.25 16.38 874,369 +0.12(+0.74%)
Sep 10, 2003 16.51 16.51 16.23 16.26 3,541,418 -0.33(-1.98%)
Sep 09, 2003 16.65 16.70 16.54 16.59 1,933,443 -0.13(-0.76%)
Sep 08, 2003 16.49 16.77 16.49 16.72 1,267,611 +0.22(+1.34%)
Sep 05, 2003 16.63 16.72 16.49 16.49 1,873,860 -0.19(-1.17%)
Sep 04, 2003 16.66 16.69 16.53 16.69 2,993,261 +0.06(+0.36%)
Sep 03, 2003 16.61 16.69 16.57 16.63 1,960,255 +0.11(+0.69%)
Sep 02, 2003 16.25 16.55 16.22 16.52 1,806,086 +0.29(+1.77%)
Aug 29, 2003 16.19 16.34 16.16 16.23 948,846 +0.04(+0.22%)
Aug 28, 2003 16.06 16.19 15.89 16.19 914,587 +0.22(+1.38%)
Aug 27, 2003 16.02 16.05 15.91 15.97 2,684,923 -0.01(-0.03%)
Aug 26, 2003 15.83 15.99 15.65 15.98 1,698,093 +0.10(+0.66%)
Aug 25, 2003 15.88 15.92 15.78 15.87 725,413 -0.04(-0.23%)
Aug 22, 2003 16.35 16.35 15.91 15.91 6,657,568 -0.29(-1.78%)
Aug 21, 2003 16.17 16.22 16.11 16.20 740,309 +0.11(+0.68%)
Aug 20, 2003 16.02 16.12 15.93 16.09 992,044 +0.00(+0.02%)
Aug 19, 2003 15.91 16.09 15.81 16.09 1,019,600 +0.25(+1.59%)
Aug 18, 2003 15.60 15.83 15.60 15.83 822,234 +0.23(+1.49%)
Aug 15, 2003 15.58 15.60 15.55 15.60 137,783 +0.12(+0.77%)
Aug 14, 2003 15.46 15.50 15.37 15.48 967,466 +0.08(+0.53%)
Aug 13, 2003 15.39 15.44 15.32 15.40 954,805 +0.07(+0.46%)
Aug 12, 2003 15.16 15.36 15.13 15.33 840,109 +0.24(+1.58%)
Aug 11, 2003 14.95 15.12 14.95 15.09 1,672,026 +0.13(+0.88%)
Aug 08, 2003 15.00 15.02 14.92 14.96 1,526,049 -0.04(-0.25%)
Aug 07, 2003 14.94 15.00 14.82 15.00 1,625,849 +0.11(+0.71%)
Aug 06, 2003 14.96 15.07 14.86 14.89 1,977,385 -0.08(-0.52%)
Aug 05, 2003 15.21 15.21 14.97 14.97 820,000 -0.24(-1.55%)
Aug 04, 2003 15.28 15.28 15.04 15.21 604,759 -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.