Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 22.08 22.13 21.83 21.96 2,219,765 -0.14(-0.63%)
Feb 25, 2005 21.76 22.10 21.70 22.10 3,044,080 +0.36(+1.66%)
Feb 24, 2005 21.46 21.77 21.36 21.74 2,034,350 +0.24(+1.11%)
Feb 23, 2005 21.50 21.64 21.45 21.50 2,345,609 +0.10(+0.46%)
Feb 22, 2005 21.69 21.80 21.35 21.40 2,617,402 -0.41(-1.89%)
Feb 18, 2005 21.85 21.91 21.71 21.81 1,024,621 -0.01(-0.04%)
Feb 17, 2005 22.10 22.11 21.81 21.82 6,180,495 -0.20(-0.90%)
Feb 16, 2005 21.89 22.12 21.84 22.02 3,051,526 +0.12(+0.55%)
Feb 15, 2005 21.91 22.01 21.79 21.90 1,412,578 -0.00(-0.01%)
Feb 14, 2005 21.91 21.94 21.76 21.90 2,254,763 -0.00(-0.02%)
Feb 11, 2005 21.65 21.94 21.45 21.90 3,952,538 +0.24(+1.09%)
Feb 10, 2005 21.67 21.73 21.51 21.67 4,575,800 +0.10(+0.45%)
Feb 09, 2005 22.07 22.07 21.57 21.57 1,769,259 -0.44(-2.00%)
Feb 08, 2005 21.97 22.05 21.93 22.01 1,343,326 +0.06(+0.26%)
Feb 07, 2005 22.02 22.08 21.83 21.95 2,256,997 +0.01(+0.06%)
Feb 04, 2005 21.72 21.96 21.67 21.94 2,203,383 +0.31(+1.45%)
Feb 03, 2005 21.70 21.70 21.52 21.63 1,872,019 -0.09(-0.40%)
Feb 02, 2005 21.57 21.73 21.56 21.71 3,078,333 +0.17(+0.81%)
Feb 01, 2005 21.41 21.59 21.37 21.54 2,840,049 +0.18(+0.84%)
Jan 31, 2005 21.18 21.43 21.14 21.36 3,041,101 +0.34(+1.63%)
Jan 28, 2005 21.16 21.16 20.87 21.02 1,314,286 -0.09(-0.41%)
Jan 27, 2005 21.02 21.20 20.97 21.10 1,501,190 +0.06(+0.30%)
Jan 26, 2005 20.78 21.04 20.76 21.04 1,130,360 +0.32(+1.54%)
Jan 25, 2005 20.73 20.89 20.66 20.72 2,499,005 +0.08(+0.38%)
Jan 24, 2005 20.87 20.90 20.59 20.64 3,394,804 -0.13(-0.64%)
Jan 21, 2005 20.90 21.02 20.76 20.78 4,239,968 -0.05(-0.24%)
Jan 20, 2005 20.84 20.99 20.79 20.83 1,077,491 -0.10(-0.48%)
Jan 19, 2005 21.21 21.21 20.93 20.93 1,861,594 -0.27(-1.28%)
Jan 18, 2005 20.90 21.21 20.85 21.20 4,443,254 +0.29(+1.38%)
Jan 14, 2005 20.82 20.94 20.73 20.91 2,970,360 +0.22(+1.08%)
Jan 13, 2005 20.73 20.90 20.63 20.69 3,611,494 -0.08(-0.39%)
Jan 12, 2005 20.69 20.80 20.46 20.77 6,507,391 +0.10(+0.48%)
Jan 11, 2005 20.75 20.78 20.59 20.67 3,349,381 -0.18(-0.84%)
Jan 10, 2005 20.68 21.03 20.68 20.84 4,310,709 +0.23(+1.14%)
Jan 07, 2005 20.75 20.94 20.61 20.61 4,241,457 -0.22(-1.04%)
Jan 06, 2005 20.81 21.03 20.78 20.83 4,530,377 +0.08(+0.38%)
Jan 05, 2005 21.07 21.13 20.75 20.75 7,817,954 -0.34(-1.60%)
Jan 04, 2005 21.58 21.58 21.08 21.09 5,820,090 -0.40(-1.87%)
Jan 03, 2005 22.02 22.02 21.45 21.49 4,373,258 -0.46(-2.07%)
Dec 31, 2004 21.88 22.05 21.84 21.94 5,019,604 +0.06(+0.29%)
Dec 30, 2004 21.93 21.97 21.88 21.88 1,041,748 -0.04(-0.17%)
Dec 29, 2004 21.93 21.97 21.87 21.92 1,717,879 -0.02(-0.10%)
Dec 28, 2004 21.64 21.96 21.64 21.94 1,583,100 +0.35(+1.61%)
Dec 27, 2004 21.87 21.87 21.57 21.59 1,691,817 -0.26(-1.20%)
Dec 23, 2004 21.85 21.94 21.84 21.85 1,207,058 +0.03(+0.12%)
Dec 22, 2004 21.80 21.89 21.76 21.83 2,501,983 +0.08(+0.38%)
Dec 21, 2004 21.59 21.76 21.53 21.74 1,525,018 +0.21(+0.98%)
Dec 20, 2004 21.65 21.72 21.42 21.53 2,878,025 +0.03(+0.16%)
Dec 17, 2004 21.62 21.62 21.49 21.50 3,420,122 -0.10(-0.44%)
Dec 16, 2004 21.77 21.78 21.50 21.60 4,466,338 -0.15(-0.67%)
Dec 15, 2004 21.59 21.75 21.58 21.74 1,589,802 +0.14(+0.63%)
Dec 14, 2004 21.47 21.63 21.46 21.61 3,722,445 +0.14(+0.67%)
Dec 13, 2004 21.37 21.47 21.24 21.46 1,650,862 +0.17(+0.80%)
Dec 10, 2004 21.13 21.31 21.08 21.29 1,439,385 +0.13(+0.63%)
Dec 09, 2004 21.14 21.21 20.93 21.16 3,999,450 -0.03(-0.16%)
Dec 08, 2004 21.11 21.26 21.02 21.19 3,417,888 +0.10(+0.49%)
Dec 07, 2004 21.55 21.55 21.04 21.09 1,215,993 -0.40(-1.87%)
Dec 06, 2004 21.62 21.65 21.45 21.49 1,172,804 -0.15(-0.71%)
Dec 03, 2004 21.64 21.75 21.59 21.65 1,300,882 +0.00(+0.01%)
Dec 02, 2004 21.72 21.77 21.60 21.64 2,330,716 -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.