Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 19.34 19.37 18.96 18.96 6,564,939 -0.28(-1.47%)
Dec 30, 2003 19.23 19.29 19.18 19.25 1,343,374 +0.03(+0.15%)
Dec 29, 2003 19.05 19.24 19.00 19.22 1,303,801 +0.26(+1.36%)
Dec 26, 2003 18.92 18.98 18.88 18.96 337,786 +0.12(+0.66%)
Dec 24, 2003 18.95 18.96 18.83 18.83 344,853 -0.13(-0.67%)
Dec 23, 2003 18.82 18.96 18.76 18.96 1,250,094 +0.11(+0.58%)
Dec 22, 2003 18.69 18.85 18.66 18.85 532,827 +0.15(+0.79%)
Dec 19, 2003 18.70 18.72 18.54 18.71 2,009,055 +0.04(+0.20%)
Dec 18, 2003 18.52 18.64 18.49 18.67 759,667 +0.21(+1.13%)
Dec 17, 2003 18.40 18.49 18.39 18.46 1,295,321 +0.08(+0.42%)
Dec 16, 2003 18.33 18.43 18.14 18.38 6,145,885 +0.02(+0.12%)
Dec 15, 2003 18.97 18.98 18.36 18.36 2,010,468 -0.35(-1.85%)
Dec 12, 2003 18.66 18.74 18.54 18.71 843,760 +0.15(+0.79%)
Dec 11, 2003 18.18 18.60 18.14 18.56 3,126,296 +0.41(+2.26%)
Dec 10, 2003 18.39 18.39 18.07 18.15 2,332,708 -0.17(-0.91%)
Dec 09, 2003 18.68 18.68 18.32 18.32 2,850,695 -0.27(-1.45%)
Dec 08, 2003 18.48 18.64 18.42 18.59 1,071,307 +0.10(+0.57%)
Dec 05, 2003 18.51 18.60 18.41 18.48 880,507 -0.17(-0.90%)
Dec 04, 2003 18.68 18.68 18.48 18.65 919,374 +0.03(+0.17%)
Dec 03, 2003 19.04 19.06 18.62 18.62 967,427 -0.35(-1.83%)
Dec 02, 2003 19.00 19.07 18.89 18.96 751,894 -0.04(-0.19%)
Dec 01, 2003 18.74 19.00 18.86 19.00 994,987 +0.26(+1.37%)
Nov 28, 2003 18.70 18.77 18.70 18.74 616,920 +0.04(+0.20%)
Nov 26, 2003 18.76 18.78 18.52 18.71 670,627 +0.05(+0.29%)
Nov 25, 2003 18.45 18.68 18.45 18.65 1,018,307 +0.16(+0.85%)
Nov 24, 2003 18.28 18.50 18.28 18.50 791,467 +0.42(+2.35%)
Nov 21, 2003 18.08 18.11 18.06 18.07 485,480 +0.14(+0.79%)
Nov 20, 2003 17.97 18.15 17.90 17.93 656,493 -0.12(-0.67%)
Nov 19, 2003 17.99 18.11 17.92 18.05 3,383,523 +0.15(+0.83%)
Nov 18, 2003 18.18 18.23 17.90 17.90 608,440 -0.17(-0.96%)
Nov 17, 2003 17.93 18.11 17.90 18.07 1,064,240 -0.15(-0.83%)
Nov 14, 2003 18.50 18.63 18.22 18.23 672,747 -0.26(-1.42%)
Nov 13, 2003 18.41 18.52 18.36 18.49 1,046,574 +0.03(+0.15%)
Nov 12, 2003 18.17 18.46 18.17 18.46 805,600 +0.36(+1.99%)
Nov 11, 2003 18.22 18.22 18.05 18.10 946,934 -0.10(-0.58%)
Nov 10, 2003 18.51 18.51 18.21 18.21 1,319,347 -0.28(-1.49%)
Nov 07, 2003 18.62 18.62 18.48 18.48 1,123,601 +0.00(+0.00%)
Nov 06, 2003 18.40 18.50 18.27 18.48 663,560 +0.08(+0.41%)
Nov 05, 2003 18.42 18.42 18.20 18.41 816,200 +0.01(+0.03%)
Nov 04, 2003 18.42 18.49 18.35 18.40 1,364,404 -0.02(-0.08%)
Nov 03, 2003 18.05 18.42 18.26 18.42 950,764 +0.37(+2.05%)
Oct 31, 2003 18.06 18.16 17.99 18.05 1,809,068 -0.06(-0.31%)
Oct 30, 2003 18.24 18.24 18.03 18.10 1,582,934 +0.05(+0.29%)
Oct 29, 2003 17.87 18.09 17.87 18.05 2,107,281 +0.11(+0.62%)
Oct 28, 2003 17.60 17.94 17.67 17.94 2,358,148 +0.34(+1.93%)
Oct 27, 2003 17.43 17.61 17.43 17.60 2,305,855 +0.31(+1.78%)
Oct 24, 2003 17.43 17.43 17.22 17.29 521,520 -0.14(-0.81%)
Oct 23, 2003 17.34 17.52 17.27 17.43 957,534 -0.09(-0.52%)
Oct 22, 2003 17.70 17.70 17.49 17.52 1,688,228 -0.23(-1.32%)
Oct 21, 2003 17.75 17.87 17.74 17.76 696,773 +0.06(+0.35%)
Oct 20, 2003 17.71 17.75 17.62 17.70 1,782,214 -0.01(-0.06%)
Oct 17, 2003 17.97 17.94 17.64 17.71 1,011,947 -0.27(-1.49%)
Oct 16, 2003 17.80 17.98 17.80 17.97 591,480 +0.14(+0.81%)
Oct 15, 2003 18.06 18.06 17.81 17.83 545,547 -0.14(-0.79%)
Oct 14, 2003 17.85 18.00 17.85 17.97 1,953,935 +0.12(+0.67%)
Oct 13, 2003 17.72 17.91 17.72 17.85 1,430,294 +0.25(+1.40%)
Oct 10, 2003 17.70 17.70 17.52 17.61 1,365,281 -0.04(-0.22%)
Oct 09, 2003 17.69 17.79 17.64 17.65 2,464,855 +0.13(+0.77%)
Oct 08, 2003 17.67 17.67 17.60 17.51 894,640 -0.15(-0.87%)
Oct 07, 2003 17.49 17.66 17.42 17.66 2,047,215 +0.16(+0.92%)
Oct 06, 2003 17.48 17.54 17.37 17.50 860,720 +0.07(+0.41%)
Oct 03, 2003 17.39 17.48 17.39 17.43 1,402,734 +0.33(+1.94%)
Oct 02, 2003 17.06 17.16 17.01 17.10 798,534 +0.12(+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.