Skip to main content

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

117.84 +1.98 (+1.71%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 19.35 19.37 18.97 18.97 6,563,705 -0.28(-1.47%)
Dec 30, 2003 19.23 19.30 19.18 19.25 1,343,122 +0.03(+0.15%)
Dec 29, 2003 19.05 19.24 19.00 19.22 1,303,556 +0.26(+1.36%)
Dec 26, 2003 18.92 18.98 18.89 18.96 337,723 +0.12(+0.66%)
Dec 24, 2003 18.95 18.96 18.84 18.84 344,788 -0.13(-0.67%)
Dec 23, 2003 18.83 18.97 18.76 18.97 1,249,859 +0.11(+0.58%)
Dec 22, 2003 18.70 18.86 18.66 18.86 532,727 +0.15(+0.79%)
Dec 19, 2003 18.70 18.72 18.54 18.71 2,008,677 +0.04(+0.20%)
Dec 18, 2003 18.52 18.65 18.49 18.67 759,524 +0.21(+1.13%)
Dec 17, 2003 18.40 18.50 18.40 18.46 1,295,077 +0.08(+0.42%)
Dec 16, 2003 18.33 18.44 18.14 18.39 6,144,730 +0.02(+0.12%)
Dec 15, 2003 18.97 18.98 18.36 18.36 2,010,090 -0.35(-1.85%)
Dec 12, 2003 18.66 18.74 18.54 18.71 843,602 +0.15(+0.79%)
Dec 11, 2003 18.19 18.61 18.15 18.56 3,125,708 +0.41(+2.26%)
Dec 10, 2003 18.39 18.39 18.07 18.15 2,332,270 -0.17(-0.91%)
Dec 09, 2003 18.68 18.68 18.32 18.32 2,850,160 -0.27(-1.45%)
Dec 08, 2003 18.48 18.64 18.43 18.59 1,071,106 +0.10(+0.57%)
Dec 05, 2003 18.51 18.61 18.41 18.48 880,342 -0.17(-0.90%)
Dec 04, 2003 18.69 18.69 18.48 18.65 919,201 +0.03(+0.18%)
Dec 03, 2003 19.04 19.06 18.62 18.62 967,245 -0.35(-1.83%)
Dec 02, 2003 19.01 19.07 18.90 18.97 751,752 -0.04(-0.19%)
Dec 01, 2003 18.75 19.00 18.87 19.00 994,800 +0.26(+1.37%)
Nov 28, 2003 18.70 18.78 18.70 18.75 616,804 +0.04(+0.20%)
Nov 26, 2003 18.77 18.78 18.52 18.71 670,501 +0.05(+0.29%)
Nov 25, 2003 18.46 18.68 18.46 18.66 1,018,116 +0.16(+0.85%)
Nov 24, 2003 18.28 18.50 18.28 18.50 791,318 +0.42(+2.35%)
Nov 21, 2003 18.09 18.12 18.06 18.07 485,389 +0.14(+0.79%)
Nov 20, 2003 17.98 18.15 17.90 17.93 656,370 -0.12(-0.67%)
Nov 19, 2003 17.99 18.11 17.92 18.05 3,382,887 +0.15(+0.83%)
Nov 18, 2003 18.18 18.24 17.90 17.90 608,326 -0.17(-0.96%)
Nov 17, 2003 17.94 18.12 17.90 18.08 1,064,040 -0.15(-0.83%)
Nov 14, 2003 18.50 18.63 18.23 18.23 672,620 -0.26(-1.42%)
Nov 13, 2003 18.41 18.53 18.36 18.49 1,046,377 +0.03(+0.15%)
Nov 12, 2003 18.17 18.46 18.17 18.46 805,449 +0.36(+1.99%)
Nov 11, 2003 18.22 18.22 18.05 18.10 946,756 -0.10(-0.58%)
Nov 10, 2003 18.52 18.52 18.21 18.21 1,319,099 -0.28(-1.49%)
Nov 07, 2003 18.62 18.62 18.48 18.48 1,123,389 +0.00(+0.00%)
Nov 06, 2003 18.41 18.51 18.28 18.48 663,435 +0.07(+0.41%)
Nov 05, 2003 18.42 18.43 18.20 18.41 816,047 +0.01(+0.03%)
Nov 04, 2003 18.42 18.49 18.36 18.40 1,364,148 -0.02(-0.08%)
Nov 03, 2003 18.05 18.42 18.27 18.42 950,585 +0.37(+2.05%)
Oct 31, 2003 18.06 18.16 17.99 18.05 1,808,728 -0.06(-0.31%)
Oct 30, 2003 18.24 18.24 18.04 18.11 1,582,637 +0.05(+0.29%)
Oct 29, 2003 17.88 18.10 17.88 18.05 2,106,885 +0.11(+0.62%)
Oct 28, 2003 17.60 17.94 17.67 17.94 2,357,705 +0.34(+1.93%)
Oct 27, 2003 17.44 17.61 17.44 17.60 2,305,422 +0.31(+1.78%)
Oct 24, 2003 17.44 17.44 17.22 17.30 521,422 -0.14(-0.81%)
Oct 23, 2003 17.34 17.53 17.27 17.44 957,354 -0.09(-0.52%)
Oct 22, 2003 17.71 17.71 17.50 17.53 1,687,910 -0.23(-1.32%)
Oct 21, 2003 17.75 17.87 17.74 17.76 696,643 +0.06(+0.35%)
Oct 20, 2003 17.71 17.75 17.63 17.70 1,781,880 -0.01(-0.06%)
Oct 17, 2003 17.98 17.94 17.65 17.71 1,011,757 -0.27(-1.49%)
Oct 16, 2003 17.81 17.98 17.81 17.98 591,369 +0.14(+0.81%)
Oct 15, 2003 18.06 18.06 17.81 17.83 545,444 -0.14(-0.79%)
Oct 14, 2003 17.85 18.01 17.85 17.98 1,953,567 +0.12(+0.67%)
Oct 13, 2003 17.72 17.91 17.72 17.86 1,430,025 +0.25(+1.40%)
Oct 10, 2003 17.70 17.70 17.52 17.61 1,365,024 -0.04(-0.22%)
Oct 09, 2003 17.69 17.80 17.65 17.65 2,464,392 +0.13(+0.77%)
Oct 08, 2003 17.68 17.68 17.60 17.52 894,472 -0.15(-0.86%)
Oct 07, 2003 17.49 17.67 17.42 17.67 2,046,830 +0.16(+0.92%)
Oct 06, 2003 17.48 17.54 17.37 17.51 860,559 +0.07(+0.41%)
Oct 03, 2003 17.39 17.49 17.39 17.44 1,402,471 +0.33(+1.94%)
Oct 02, 2003 17.06 17.16 17.01 17.10 798,384 +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.