Skip to main content

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

110.50 +0.54 (+0.49%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 15.39 15.43 15.21 15.27 784,251 -0.11(-0.73%)
Feb 27, 2002 15.37 15.46 15.31 15.39 2,083,143 +0.11(+0.74%)
Feb 26, 2002 15.23 15.35 15.15 15.27 1,369,646 +0.04(+0.29%)
Feb 25, 2002 15.12 15.23 15.08 15.23 586,140 +0.19(+1.27%)
Feb 22, 2002 14.84 15.07 14.82 15.04 1,248,992 +0.20(+1.33%)
Feb 21, 2002 15.10 15.17 14.84 14.84 1,242,289 -0.27(-1.79%)
Feb 20, 2002 14.93 15.14 14.82 15.11 2,366,903 +0.18(+1.19%)
Feb 19, 2002 15.09 15.11 14.90 14.93 1,316,767 -0.23(-1.53%)
Feb 18, 2002 15.21 15.26 15.10 15.17 1,835,132 +0.00(+0.00%)
Feb 15, 2002 15.21 15.26 15.10 15.17 1,835,132 -0.07(-0.46%)
Feb 14, 2002 15.38 15.46 15.21 15.24 825,958 -0.11(-0.70%)
Feb 13, 2002 15.26 15.37 15.26 15.34 1,444,868 +0.12(+0.82%)
Feb 12, 2002 15.11 15.28 15.07 15.22 2,455,532 +0.01(+0.09%)
Feb 11, 2002 15.04 15.24 14.98 15.21 91,384,232 +0.17(+1.16%)
Feb 08, 2002 14.78 15.03 14.75 15.03 1,339,110 +0.28(+1.92%)
Feb 07, 2002 14.90 14.95 14.75 14.75 568,265 -0.15(-0.97%)
Feb 06, 2002 15.11 15.11 14.89 14.89 1,081,417 -0.22(-1.47%)
Feb 05, 2002 15.15 15.19 14.99 15.11 1,037,475 -0.06(-0.40%)
Feb 04, 2002 15.44 15.44 15.09 15.18 1,289,210 -0.28(-1.84%)
Feb 01, 2002 15.55 15.61 15.43 15.46 707,538 -0.14(-0.87%)
Jan 31, 2002 15.45 15.60 15.35 15.60 620,399 +0.21(+1.40%)
Jan 30, 2002 15.15 15.39 15.04 15.38 1,111,208 +0.18(+1.21%)
Jan 29, 2002 15.44 15.46 15.11 15.20 1,453,806 -0.24(-1.57%)
Jan 28, 2002 15.39 15.44 15.30 15.44 1,012,153 +0.11(+0.73%)
Jan 25, 2002 15.27 15.35 15.20 15.33 2,008,665 +0.01(+0.04%)
Jan 24, 2002 15.30 15.36 15.24 15.32 815,531 +0.10(+0.64%)
Jan 23, 2002 14.98 15.22 14.93 15.22 2,443,615 +0.29(+1.94%)
Jan 22, 2002 15.19 15.19 14.93 14.93 841,598 -0.17(-1.15%)
Jan 21, 2002 15.17 15.28 15.06 15.11 437,929 +0.00(+0.00%)
Jan 18, 2002 15.17 15.28 15.06 15.11 437,929 -0.16(-1.05%)
Jan 17, 2002 15.23 15.31 15.11 15.27 566,775 +0.15(+0.98%)
Jan 16, 2002 15.27 15.27 15.12 15.12 198,110,880 -0.25(-1.61%)
Jan 15, 2002 15.26 15.37 15.19 15.37 567,520 +0.14(+0.89%)
Jan 14, 2002 15.46 15.48 15.23 15.23 633,805 -0.25(-1.64%)
Jan 11, 2002 15.70 15.72 15.48 15.48 5,090,556 -0.20(-1.27%)
Jan 10, 2002 15.66 15.71 15.61 15.68 1,071,735 +0.32(+2.10%)
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.