S&P Small-Cap Ishares Core ETF (NY: IJR )

115.50 USD +2.47 (+2.19%)
Streaming Delayed Price Updated: 10:51 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 136.68 136.85 134.00 134.00 929,000 -2.00(-1.47%)
Dec 30, 2003 135.88 136.34 135.52 136.00 190,100 +0.20(+0.15%)
Dec 29, 2003 134.63 135.97 134.25 135.80 184,500 +1.82(+1.36%)
Dec 26, 2003 133.70 134.12 133.45 133.98 47,800 +0.88(+0.66%)
Dec 24, 2003 133.90 133.95 133.10 133.10 48,800 -0.90(-0.67%)
Dec 23, 2003 133.03 134.00 132.56 134.00 176,900 +0.77(+0.58%)
Dec 22, 2003 132.10 133.23 131.86 133.23 75,400 +1.04(+0.79%)
Dec 19, 2003 132.13 132.27 130.99 132.19 284,300 +0.27(+0.20%)
Dec 18, 2003 130.85 131.75 130.65 131.92 107,500 +1.47(+1.13%)
Dec 17, 2003 130.00 130.69 129.99 130.45 183,300 +0.55(+0.42%)
Dec 16, 2003 129.50 130.25 128.19 129.90 869,700 +0.15(+0.12%)
Dec 15, 2003 134.05 134.10 129.75 129.75 284,500 -2.45(-1.85%)
Dec 12, 2003 131.85 132.40 131.00 132.20 119,400 +1.04(+0.79%)
Dec 11, 2003 128.50 131.46 128.21 131.16 442,400 +2.90(+2.26%)
Dec 10, 2003 129.95 129.95 127.70 128.26 330,100 -1.18(-0.91%)
Dec 09, 2003 131.99 131.99 129.44 129.44 403,400 -1.90(-1.45%)
Dec 08, 2003 130.60 131.69 130.18 131.34 151,600 +0.74(+0.57%)
Dec 05, 2003 130.80 131.47 130.09 130.60 124,600 -1.18(-0.90%)
Dec 04, 2003 132.04 132.04 130.56 131.78 130,100 +0.23(+0.17%)
Dec 03, 2003 134.55 134.70 131.55 131.55 136,900 -2.45(-1.83%)
Dec 02, 2003 134.30 134.74 133.51 134.00 106,400 -0.26(-0.19%)
Dec 01, 2003 132.45 134.26 133.29 134.26 140,800 +1.81(+1.37%)
Nov 28, 2003 132.15 132.66 132.14 132.45 87,300 +0.26(+0.20%)
Nov 26, 2003 132.59 132.68 130.85 132.19 94,900 +0.38(+0.29%)
Nov 25, 2003 130.41 132.00 130.41 131.81 144,100 +1.11(+0.85%)
Nov 24, 2003 129.16 130.70 129.16 130.70 112,000 +3.00(+2.35%)
Nov 21, 2003 127.80 127.99 127.60 127.70 68,700 +1.00(+0.79%)
Nov 20, 2003 127.00 128.23 126.46 126.70 92,900 -0.85(-0.67%)
Nov 19, 2003 127.10 127.97 126.60 127.55 478,800 +1.05(+0.83%)
Nov 18, 2003 128.46 128.86 126.50 126.50 86,100 -1.23(-0.96%)
Nov 17, 2003 126.72 128.00 126.50 127.73 150,600 -1.07(-0.83%)
Nov 14, 2003 130.70 131.64 128.77 128.80 95,200 -1.85(-1.42%)
Nov 13, 2003 130.09 130.89 129.73 130.65 148,100 +0.20(+0.15%)
Nov 12, 2003 128.38 130.45 128.38 130.45 114,000 +2.54(+1.99%)
Nov 11, 2003 128.75 128.75 127.55 127.91 134,000 -0.74(-0.58%)
Nov 10, 2003 130.83 130.83 128.65 128.65 186,700 -1.95(-1.49%)
Nov 07, 2003 131.59 131.59 130.60 130.60 159,000 +0.00(+0.00%)
Nov 06, 2003 130.05 130.76 129.12 130.60 93,900 +0.53(+0.41%)
Nov 05, 2003 130.14 130.19 128.60 130.07 115,500 +0.04(+0.03%)
Nov 04, 2003 130.14 130.63 129.69 130.03 193,076 -0.11(-0.08%)
Nov 03, 2003 127.52 130.14 129.07 130.14 134,542 +2.62(+2.05%)
Oct 31, 2003 127.60 128.30 127.12 127.52 256,000 -0.40(-0.31%)
Oct 30, 2003 128.90 128.90 127.43 127.92 224,000 +0.37(+0.29%)
Oct 29, 2003 126.30 127.85 126.30 127.55 298,200 +0.78(+0.62%)
Oct 28, 2003 124.37 126.77 124.85 126.77 333,700 +2.40(+1.93%)
Oct 27, 2003 123.20 124.45 123.20 124.37 326,300 +2.17(+1.78%)
Oct 24, 2003 123.20 123.20 121.68 122.20 73,800 -1.00(-0.81%)
Oct 23, 2003 122.52 123.84 122.04 123.20 135,500 -0.64(-0.52%)
Oct 22, 2003 125.10 125.10 123.61 123.84 238,900 -1.66(-1.32%)
Oct 21, 2003 125.40 126.27 125.33 125.50 98,600 +0.44(+0.35%)
Oct 20, 2003 125.13 125.42 124.55 125.06 252,200 -0.07(-0.06%)
Oct 17, 2003 127.02 126.75 124.68 125.13 143,200 -1.89(-1.49%)
Oct 16, 2003 125.80 127.05 125.80 127.02 83,700 +1.02(+0.81%)
Oct 15, 2003 127.60 127.60 125.86 126.00 77,200 -1.00(-0.79%)
Oct 14, 2003 126.12 127.22 126.12 127.00 276,500 +0.84(+0.67%)
Oct 13, 2003 125.19 126.55 125.19 126.16 202,400 +1.74(+1.40%)
Oct 10, 2003 125.05 125.05 123.80 124.42 193,200 -0.28(-0.22%)
Oct 09, 2003 124.99 125.75 124.67 124.70 348,800 +0.95(+0.77%)
Oct 08, 2003 124.88 124.88 124.35 123.75 126,600 -1.08(-0.87%)
Oct 07, 2003 123.60 124.83 123.10 124.83 289,700 +1.14(+0.92%)
Oct 06, 2003 123.53 123.95 122.75 123.69 121,800 +0.50(+0.41%)
Oct 03, 2003 122.88 123.54 122.88 123.19 198,500 +2.35(+1.94%)
Oct 02, 2003 120.54 121.24 120.19 120.84 113,000 +0.84(+0.70%)
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.