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 5,020,547 +0.06(+0.29%)
Dec 30, 2004 21.92 21.97 21.88 21.88 1,041,944 -0.04(-0.17%)
Dec 29, 2004 21.93 21.97 21.87 21.91 1,718,202 -0.02(-0.10%)
Dec 28, 2004 21.64 21.95 21.64 21.94 1,583,397 +0.35(+1.61%)
Dec 27, 2004 21.87 21.87 21.57 21.59 1,692,135 -0.26(-1.20%)
Dec 23, 2004 21.84 21.93 21.84 21.85 1,207,284 +0.03(+0.12%)
Dec 22, 2004 21.79 21.89 21.75 21.82 2,502,453 +0.08(+0.38%)
Dec 21, 2004 21.58 21.75 21.52 21.74 1,525,304 +0.21(+0.98%)
Dec 20, 2004 21.64 21.71 21.41 21.53 2,878,566 +0.03(+0.16%)
Dec 17, 2004 21.62 21.62 21.48 21.50 3,420,764 -0.10(-0.44%)
Dec 16, 2004 21.76 21.77 21.50 21.59 4,467,177 -0.15(-0.67%)
Dec 15, 2004 21.59 21.75 21.58 21.74 1,590,100 +0.14(+0.63%)
Dec 14, 2004 21.46 21.63 21.46 21.60 3,723,144 +0.14(+0.67%)
Dec 13, 2004 21.36 21.47 21.24 21.46 1,651,172 +0.17(+0.80%)
Dec 10, 2004 21.13 21.31 21.07 21.29 1,439,655 +0.13(+0.63%)
Dec 09, 2004 21.13 21.21 20.92 21.16 4,000,201 -0.03(-0.16%)
Dec 08, 2004 21.11 21.26 21.01 21.19 3,418,530 +0.10(+0.49%)
Dec 07, 2004 21.55 21.55 21.04 21.09 1,216,222 -0.40(-1.87%)
Dec 06, 2004 21.62 21.64 21.44 21.49 1,173,025 -0.15(-0.71%)
Dec 03, 2004 21.64 21.75 21.58 21.64 1,301,126 +0.00(+0.01%)
Dec 02, 2004 21.72 21.76 21.59 21.64 2,331,154 -0.13(-0.60%)
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.