Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 13.77 13.82 13.56 13.56 335,831 -0.21(-1.49%)
Nov 27, 2002 13.56 13.78 13.54 13.77 1,267,373 +0.32(+2.39%)
Nov 26, 2002 13.59 13.63 13.36 13.45 451,250 -0.13(-0.94%)
Nov 25, 2002 13.59 13.68 13.47 13.58 2,283,060 +0.05(+0.40%)
Nov 22, 2002 13.44 13.61 13.42 13.52 1,513,849 +0.01(+0.10%)
Nov 21, 2002 13.26 13.54 13.23 13.51 3,008,337 +0.30(+2.27%)
Nov 20, 2002 12.85 13.21 12.85 13.21 519,012 +0.34(+2.63%)
Nov 19, 2002 12.94 13.05 12.87 12.87 491,461 -0.15(-1.13%)
Nov 18, 2002 13.24 13.25 13.01 13.02 277,005 -0.14(-1.07%)
Nov 15, 2002 13.01 13.25 13.01 13.16 522,735 +0.03(+0.26%)
Nov 14, 2002 13.01 13.14 12.96 13.13 772,189 +0.30(+2.30%)
Nov 13, 2002 12.76 12.96 12.64 12.83 1,074,512 +0.07(+0.57%)
Nov 12, 2002 12.67 12.94 12.67 12.76 650,813 +0.12(+0.91%)
Nov 11, 2002 12.88 12.91 12.62 12.64 2,898,131 -0.32(-2.48%)
Nov 08, 2002 13.11 13.19 12.91 12.96 1,525,018 -0.14(-1.10%)
Nov 07, 2002 13.26 13.31 13.05 13.11 1,061,853 -0.25(-1.90%)
Nov 06, 2002 13.28 13.45 13.19 13.36 1,862,339 +0.19(+1.41%)
Nov 05, 2002 13.26 13.27 13.06 13.18 839,951 -0.05(-0.40%)
Nov 04, 2002 13.36 13.48 13.23 13.23 1,654,585 +0.07(+0.52%)
Nov 01, 2002 12.88 13.20 12.84 13.16 1,064,087 +0.29(+2.24%)
Oct 31, 2002 12.95 13.04 12.84 12.87 1,051,428 -0.08(-0.63%)
Oct 30, 2002 12.74 12.94 12.73 12.95 1,635,969 +0.18(+1.43%)
Oct 29, 2002 12.74 12.77 12.51 12.77 1,566,718 -0.01(-0.08%)
Oct 28, 2002 13.05 13.05 12.74 12.78 1,381,303 -0.15(-1.18%)
Oct 25, 2002 12.78 12.94 12.73 12.94 1,198,867 +0.13(+1.04%)
Oct 24, 2002 12.96 13.02 12.75 12.80 983,666 -0.10(-0.80%)
Oct 23, 2002 12.64 12.91 12.58 12.91 959,838 +0.20(+1.59%)
Oct 22, 2002 12.84 12.88 12.64 12.70 909,947 -0.24(-1.83%)
Oct 21, 2002 12.61 12.96 12.56 12.94 1,017,920 +0.28(+2.24%)
Oct 18, 2002 12.62 12.73 12.50 12.66 539,117 +0.05(+0.37%)
Oct 17, 2002 12.59 12.64 12.52 12.61 1,629,267 +0.33(+2.67%)
Oct 16, 2002 12.39 12.49 12.19 12.28 995,580 -0.27(-2.18%)
Oct 15, 2002 12.42 12.60 12.37 12.56 1,915,953 +0.50(+4.11%)
Oct 14, 2002 11.93 12.12 11.91 12.06 650,813 +0.06(+0.52%)
Oct 11, 2002 11.87 12.15 11.85 12.00 1,495,233 +0.36(+3.12%)
Oct 10, 2002 11.35 11.70 11.28 11.64 1,353,751 +0.26(+2.30%)
Oct 09, 2002 11.72 11.72 11.36 11.37 1,746,920 -0.43(-3.65%)
Oct 08, 2002 11.81 11.90 11.54 11.81 1,770,749 +0.16(+1.40%)
Oct 07, 2002 12.02 12.02 11.58 11.64 2,356,034 -0.36(-3.02%)
Oct 04, 2002 12.39 12.39 11.89 12.01 2,178,066 -0.28(-2.30%)
Oct 03, 2002 12.49 12.65 12.29 12.29 17,498,992 -0.27(-2.16%)
Oct 02, 2002 12.75 12.84 12.47 12.56 1,721,602 -0.30(-2.30%)
Oct 01, 2002 12.54 12.75 12.36 12.85 2,531,769 +0.35(+2.77%)
Sep 30, 2002 12.32 12.60 12.16 12.51 4,953,331 -0.01(-0.09%)
Sep 27, 2002 12.77 12.86 12.49 12.52 1,110,255 -0.27(-2.13%)
Sep 26, 2002 12.65 12.84 12.62 12.79 2,857,175 +0.29(+2.31%)
Sep 25, 2002 12.38 12.57 12.24 12.50 4,515,484 +0.28(+2.32%)
Sep 24, 2002 12.15 12.40 12.15 12.22 1,682,881 -0.05(-0.39%)
Sep 23, 2002 12.52 12.52 12.24 12.27 553,266 -0.33(-2.61%)
Sep 20, 2002 12.62 12.70 12.52 12.60 2,321,036 +0.07(+0.53%)
Sep 19, 2002 12.68 12.83 12.53 12.53 1,353,751 -0.35(-2.70%)
Sep 18, 2002 12.83 13.00 12.76 12.88 3,723,189 -0.15(-1.19%)
Sep 17, 2002 13.32 13.32 12.97 13.03 3,820,737 -0.21(-1.55%)
Sep 16, 2002 13.21 13.34 13.17 13.24 1,889,891 -0.12(-0.93%)
Sep 13, 2002 13.15 13.40 13.13 13.36 418,486 +0.12(+0.92%)
Sep 12, 2002 13.46 13.46 13.23 13.24 829,526 -0.28(-2.09%)
Sep 11, 2002 13.72 13.72 13.49 13.52 698,470 -0.02(-0.15%)
Sep 10, 2002 13.50 13.58 13.40 13.54 229,348 +0.13(+0.95%)
Sep 09, 2002 13.25 13.51 13.17 13.42 218,923 +0.05(+0.40%)
Sep 06, 2002 13.24 13.43 13.17 13.36 315,726 +0.36(+2.74%)
Sep 05, 2002 13.09 13.20 13.01 13.01 317,215 -0.23(-1.75%)
Sep 04, 2002 12.97 13.29 12.91 13.24 26,509,110 +0.34(+2.63%)
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.