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 (%)
Nov 30, 2004 21.47 21.59 21.46 21.50 13,315,882 +0.04(+0.18%)
Nov 29, 2004 21.49 21.61 21.27 21.47 15,956,864 +0.08(+0.36%)
Nov 26, 2004 21.42 21.50 21.39 21.39 1,292,934 +0.03(+0.16%)
Nov 24, 2004 21.23 21.41 21.23 21.36 8,335,553 +0.21(+0.98%)
Nov 23, 2004 21.09 21.20 20.93 21.15 6,574,898 +0.07(+0.34%)
Nov 22, 2004 20.76 21.10 20.76 21.07 1,404,650 +0.28(+1.33%)
Nov 19, 2004 21.04 21.04 20.78 20.80 1,117,911 -0.27(-1.27%)
Nov 18, 2004 21.05 21.09 20.95 21.07 2,157,621 -0.01(-0.06%)
Nov 17, 2004 21.07 21.23 21.01 21.08 1,867,902 +0.16(+0.77%)
Nov 16, 2004 21.08 21.08 20.86 20.92 1,120,890 -0.18(-0.87%)
Nov 15, 2004 20.99 21.10 20.95 21.10 2,126,340 +0.09(+0.42%)
Nov 12, 2004 20.79 21.07 20.79 21.01 1,787,466 +0.19(+0.94%)
Nov 11, 2004 20.69 20.87 20.66 20.82 1,916,313 +0.17(+0.85%)
Nov 10, 2004 20.58 20.74 20.55 20.65 1,633,297 +0.08(+0.37%)
Nov 09, 2004 20.49 20.61 20.45 20.57 872,879 +0.08(+0.41%)
Nov 08, 2004 20.58 20.60 20.43 20.49 1,693,624 -0.10(-0.46%)
Nov 05, 2004 20.54 20.64 20.42 20.58 1,680,218 +0.15(+0.74%)
Nov 04, 2004 20.17 20.45 20.08 20.43 4,844,034 +0.26(+1.26%)
Nov 03, 2004 20.19 20.23 20.06 20.17 6,934,626 +0.34(+1.73%)
Nov 02, 2004 19.92 20.05 19.77 19.83 3,919,020 -0.04(-0.21%)
Nov 01, 2004 19.82 19.91 19.69 19.87 1,947,593 +0.10(+0.53%)
Oct 29, 2004 19.74 19.87 19.67 19.77 1,083,651 -0.00(-0.02%)
Oct 28, 2004 19.85 19.85 19.66 19.77 1,255,695 -0.12(-0.60%)
Oct 27, 2004 19.65 19.89 19.57 19.89 2,133,043 +0.28(+1.42%)
Oct 26, 2004 19.38 19.61 19.21 19.61 1,779,274 +0.26(+1.34%)
Oct 25, 2004 19.14 19.43 19.13 19.35 1,756,930 +0.18(+0.93%)
Oct 22, 2004 19.53 19.56 19.18 19.18 1,216,222 -0.34(-1.72%)
Oct 21, 2004 19.27 19.52 19.23 19.51 2,326,685 +0.25(+1.32%)
Oct 20, 2004 19.08 19.30 19.04 19.26 2,164,324 +0.12(+0.64%)
Oct 19, 2004 19.34 19.48 19.14 19.14 1,654,896 -0.18(-0.92%)
Oct 18, 2004 19.17 19.38 19.11 19.31 1,488,066 +0.04(+0.20%)
Oct 15, 2004 19.20 19.40 19.07 19.27 4,016,586 +0.17(+0.88%)
Oct 14, 2004 19.28 19.31 19.11 19.11 3,810,283 -0.16(-0.83%)
Oct 13, 2004 19.64 19.64 19.24 19.27 4,186,395 -0.22(-1.15%)
Oct 12, 2004 19.42 19.57 19.32 19.49 2,651,408 -0.03(-0.18%)
Oct 11, 2004 19.50 19.55 19.40 19.53 4,563,253 +0.06(+0.29%)
Oct 08, 2004 19.71 19.78 19.47 19.47 1,720,436 -0.27(-1.36%)
Oct 07, 2004 20.03 20.03 19.74 19.74 1,165,577 -0.30(-1.49%)
Oct 06, 2004 19.90 20.07 19.86 20.04 3,224,143 +0.13(+0.67%)
Oct 05, 2004 20.00 20.00 19.85 19.90 1,462,743 -0.01(-0.04%)
Oct 04, 2004 19.99 20.10 19.90 19.91 3,735,060 +0.06(+0.29%)
Oct 01, 2004 19.53 19.85 19.48 19.85 2,833,879 +0.48(+2.50%)
Sep 30, 2004 19.32 19.52 19.32 19.37 1,134,296 -0.01(-0.08%)
Sep 29, 2004 19.13 19.39 19.13 19.38 2,437,657 +0.22(+1.15%)
Sep 28, 2004 18.98 19.19 18.93 19.16 1,161,853 +0.20(+1.05%)
Sep 27, 2004 19.06 19.07 18.93 18.96 909,373 -0.25(-1.29%)
Sep 24, 2004 19.20 19.33 19.17 19.21 1,906,631 +0.05(+0.27%)
Sep 23, 2004 19.20 19.25 19.14 19.16 1,419,546 -0.04(-0.20%)
Sep 22, 2004 19.40 19.40 19.18 19.20 1,683,197 -0.29(-1.50%)
Sep 21, 2004 19.39 19.56 19.35 19.49 1,715,968 +0.19(+0.99%)
Sep 20, 2004 19.39 19.40 19.27 19.30 7,611,629 -0.04(-0.21%)
Sep 17, 2004 19.46 19.46 19.27 19.34 2,382,544 -0.03(-0.18%)
Sep 16, 2004 19.27 19.44 19.27 19.38 1,779,274 +0.18(+0.94%)
Sep 15, 2004 19.29 19.29 19.16 19.20 1,731,608 -0.12(-0.60%)
Sep 14, 2004 19.33 19.44 19.21 19.31 752,970 -0.06(-0.30%)
Sep 13, 2004 19.27 19.43 19.27 19.37 645,722 +0.15(+0.78%)
Sep 10, 2004 19.10 19.27 19.02 19.22 1,562,543 +0.11(+0.56%)
Sep 09, 2004 19.01 19.19 18.97 19.11 679,237 +0.23(+1.23%)
Sep 08, 2004 19.08 19.15 18.88 18.88 1,155,895 -0.17(-0.89%)
Sep 07, 2004 18.96 19.08 18.91 19.05 1,394,224 +0.26(+1.36%)
Sep 03, 2004 18.90 18.99 18.73 18.80 852,025 -0.14(-0.72%)
Sep 02, 2004 18.68 18.93 18.63 18.93 1,675,750 +0.29(+1.53%)
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.