Skip to main content

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

116.36 +0.65 (+0.56%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 16.22 16.26 16.03 16.10 744,120 -0.12(-0.73%)
Feb 27, 2002 16.20 16.30 16.13 16.22 1,976,548 +0.12(+0.74%)
Feb 26, 2002 16.06 16.18 15.97 16.10 1,299,561 +0.05(+0.29%)
Feb 25, 2002 15.93 16.05 15.90 16.05 556,147 +0.20(+1.27%)
Feb 22, 2002 15.64 15.88 15.61 15.85 1,185,081 +0.21(+1.33%)
Feb 21, 2002 15.92 15.98 15.64 15.64 1,178,721 -0.29(-1.80%)
Feb 20, 2002 15.73 15.96 15.62 15.93 2,245,788 +0.19(+1.19%)
Feb 19, 2002 15.91 15.92 15.70 15.74 1,249,387 -0.24(-1.53%)
Feb 18, 2002 16.03 16.08 15.91 15.98 1,741,228 +0.00(+0.00%)
Feb 15, 2002 16.03 16.08 15.91 15.98 1,741,228 -0.07(-0.46%)
Feb 14, 2002 16.21 16.29 16.03 16.06 783,694 -0.11(-0.70%)
Feb 13, 2002 16.09 16.19 16.09 16.17 1,370,934 +0.13(+0.82%)
Feb 12, 2002 15.92 16.10 15.89 16.04 2,329,882 +0.01(+0.09%)
Feb 11, 2002 15.85 16.07 15.79 16.03 86,708,080 +0.18(+1.16%)
Feb 08, 2002 15.58 15.84 15.54 15.84 1,270,587 +0.30(+1.92%)
Feb 07, 2002 15.71 15.76 15.54 15.54 539,187 -0.15(-0.97%)
Feb 06, 2002 15.92 15.93 15.69 15.70 1,026,080 -0.23(-1.47%)
Feb 05, 2002 15.97 16.01 15.80 15.93 984,387 -0.06(-0.40%)
Feb 04, 2002 16.27 16.27 15.91 15.99 1,223,241 -0.30(-1.84%)
Feb 01, 2002 16.39 16.45 16.26 16.29 671,333 -0.14(-0.87%)
Jan 31, 2002 16.28 16.44 16.18 16.44 588,653 +0.23(+1.40%)
Jan 30, 2002 15.97 16.22 15.85 16.21 1,054,347 +0.19(+1.21%)
Jan 29, 2002 16.27 16.29 15.92 16.02 1,379,414 -0.25(-1.57%)
Jan 28, 2002 16.22 16.27 16.13 16.27 960,360 +0.12(+0.73%)
Jan 25, 2002 16.10 16.18 16.02 16.15 1,905,881 +0.01(+0.04%)
Jan 24, 2002 16.12 16.18 16.06 16.15 773,800 +0.10(+0.64%)
Jan 23, 2002 15.79 16.04 15.74 16.04 2,318,575 +0.31(+1.94%)
Jan 22, 2002 16.00 16.01 15.74 15.74 798,534 -0.18(-1.15%)
Jan 21, 2002 15.99 16.11 15.88 15.92 415,520 +0.00(+0.00%)
Jan 18, 2002 15.99 16.11 15.88 15.92 415,520 -0.17(-1.05%)
Jan 17, 2002 16.05 16.14 15.93 16.09 537,773 +0.16(+0.98%)
Jan 16, 2002 16.10 16.10 15.93 15.93 187,973,504 -0.26(-1.61%)
Jan 15, 2002 16.08 16.19 16.01 16.19 538,480 +0.14(+0.89%)
Jan 14, 2002 16.29 16.31 16.05 16.05 601,373 -0.27(-1.64%)
Jan 11, 2002 16.55 16.57 16.32 16.32 4,830,071 -0.21(-1.27%)
Jan 10, 2002 16.50 16.56 16.45 16.53 1,016,894 +0.34(+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.