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 (%)
Dec 31, 2004 21.88 22.05 21.84 21.94 5,019,604 +0.06(+0.29%)
Dec 30, 2004 21.93 21.97 21.88 21.88 1,041,748 -0.04(-0.17%)
Dec 29, 2004 21.93 21.97 21.87 21.92 1,717,879 -0.02(-0.10%)
Dec 28, 2004 21.64 21.96 21.64 21.94 1,583,100 +0.35(+1.61%)
Dec 27, 2004 21.87 21.87 21.57 21.59 1,691,817 -0.26(-1.20%)
Dec 23, 2004 21.85 21.94 21.84 21.85 1,207,058 +0.03(+0.12%)
Dec 22, 2004 21.80 21.89 21.76 21.83 2,501,983 +0.08(+0.38%)
Dec 21, 2004 21.59 21.76 21.53 21.74 1,525,018 +0.21(+0.98%)
Dec 20, 2004 21.65 21.72 21.42 21.53 2,878,025 +0.03(+0.16%)
Dec 17, 2004 21.62 21.62 21.49 21.50 3,420,122 -0.10(-0.44%)
Dec 16, 2004 21.77 21.78 21.50 21.60 4,466,338 -0.15(-0.67%)
Dec 15, 2004 21.59 21.75 21.58 21.74 1,589,802 +0.14(+0.63%)
Dec 14, 2004 21.47 21.63 21.46 21.61 3,722,445 +0.14(+0.67%)
Dec 13, 2004 21.37 21.47 21.24 21.46 1,650,862 +0.17(+0.80%)
Dec 10, 2004 21.13 21.31 21.08 21.29 1,439,385 +0.13(+0.63%)
Dec 09, 2004 21.14 21.21 20.93 21.16 3,999,450 -0.03(-0.16%)
Dec 08, 2004 21.11 21.26 21.02 21.19 3,417,888 +0.10(+0.49%)
Dec 07, 2004 21.55 21.55 21.04 21.09 1,215,993 -0.40(-1.87%)
Dec 06, 2004 21.62 21.65 21.45 21.49 1,172,804 -0.15(-0.71%)
Dec 03, 2004 21.64 21.75 21.59 21.65 1,300,882 +0.00(+0.01%)
Dec 02, 2004 21.72 21.77 21.60 21.64 2,330,716 -0.13(-0.60%)
Dec 01, 2004 21.60 21.78 21.54 21.78 2,878,770 +0.27(+1.25%)
Nov 30, 2004 21.47 21.60 21.46 21.51 13,313,382 +0.04(+0.18%)
Nov 29, 2004 21.49 21.61 21.27 21.47 15,953,868 +0.08(+0.36%)
Nov 26, 2004 21.43 21.50 21.39 21.39 1,292,691 +0.03(+0.16%)
Nov 24, 2004 21.23 21.41 21.23 21.36 8,333,988 +0.21(+0.98%)
Nov 23, 2004 21.09 21.20 20.94 21.15 6,573,664 +0.07(+0.34%)
Nov 22, 2004 20.77 21.10 20.76 21.08 1,404,387 +0.28(+1.33%)
Nov 19, 2004 21.04 21.04 20.78 20.80 1,117,701 -0.27(-1.27%)
Nov 18, 2004 21.06 21.10 20.96 21.07 2,157,216 -0.01(-0.06%)
Nov 17, 2004 21.08 21.24 21.01 21.08 1,867,552 +0.16(+0.77%)
Nov 16, 2004 21.08 21.08 20.87 20.92 1,120,680 -0.18(-0.87%)
Nov 15, 2004 20.99 21.11 20.95 21.11 2,125,941 +0.09(+0.42%)
Nov 12, 2004 20.80 21.07 20.79 21.02 1,787,131 +0.19(+0.94%)
Nov 11, 2004 20.69 20.87 20.66 20.82 1,915,953 +0.17(+0.85%)
Nov 10, 2004 20.59 20.74 20.55 20.65 1,632,991 +0.08(+0.37%)
Nov 09, 2004 20.49 20.62 20.45 20.57 872,715 +0.08(+0.41%)
Nov 08, 2004 20.58 20.60 20.44 20.49 1,693,306 -0.10(-0.46%)
Nov 05, 2004 20.55 20.64 20.43 20.58 1,679,903 +0.15(+0.74%)
Nov 04, 2004 20.18 20.45 20.09 20.43 4,843,125 +0.26(+1.26%)
Nov 03, 2004 20.20 20.23 20.06 20.18 6,933,324 +0.34(+1.73%)
Nov 02, 2004 19.92 20.05 19.77 19.84 3,918,284 -0.04(-0.21%)
Nov 01, 2004 19.82 19.92 19.70 19.88 1,947,228 +0.10(+0.53%)
Oct 29, 2004 19.74 19.87 19.67 19.77 1,083,448 -0.00(-0.02%)
Oct 28, 2004 19.86 19.86 19.67 19.78 1,255,459 -0.12(-0.60%)
Oct 27, 2004 19.65 19.90 19.58 19.90 2,132,643 +0.28(+1.42%)
Oct 26, 2004 19.39 19.62 19.22 19.62 1,778,940 +0.26(+1.34%)
Oct 25, 2004 19.14 19.43 19.14 19.36 1,756,600 +0.18(+0.93%)
Oct 22, 2004 19.54 19.56 19.18 19.18 1,215,993 -0.34(-1.72%)
Oct 21, 2004 19.28 19.52 19.23 19.52 2,326,249 +0.25(+1.32%)
Oct 20, 2004 19.08 19.31 19.04 19.26 2,163,917 +0.12(+0.64%)
Oct 19, 2004 19.34 19.49 19.14 19.14 1,654,585 -0.18(-0.92%)
Oct 18, 2004 19.18 19.39 19.11 19.32 1,487,786 +0.04(+0.20%)
Oct 15, 2004 19.20 19.41 19.08 19.28 4,015,832 +0.17(+0.88%)
Oct 14, 2004 19.28 19.31 19.11 19.11 3,809,567 -0.16(-0.83%)
Oct 13, 2004 19.64 19.64 19.24 19.27 4,185,610 -0.22(-1.15%)
Oct 12, 2004 19.42 19.57 19.32 19.49 2,650,911 -0.04(-0.18%)
Oct 11, 2004 19.50 19.55 19.40 19.53 4,562,396 +0.06(+0.29%)
Oct 08, 2004 19.72 19.79 19.47 19.47 1,720,113 -0.27(-1.36%)
Oct 07, 2004 20.04 20.04 19.74 19.74 1,165,358 -0.30(-1.49%)
Oct 06, 2004 19.90 20.08 19.87 20.04 3,223,537 +0.13(+0.67%)
Oct 05, 2004 20.00 20.00 19.86 19.91 1,462,468 -0.01(-0.04%)
Oct 04, 2004 19.99 20.11 19.91 19.91 3,734,359 +0.06(+0.29%)
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.