Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 23.27 23.32 23.01 23.14 2,106,179 -0.15(-0.63%)
Feb 25, 2005 22.94 23.29 22.88 23.29 2,888,313 +0.38(+1.66%)
Feb 24, 2005 22.62 22.95 22.52 22.91 1,930,252 +0.25(+1.11%)
Feb 23, 2005 22.65 22.81 22.61 22.66 2,225,583 +0.10(+0.46%)
Feb 22, 2005 22.86 22.98 22.50 22.55 2,483,468 -0.43(-1.89%)
Feb 18, 2005 23.03 23.09 22.88 22.99 972,191 -0.01(-0.04%)
Feb 17, 2005 23.30 23.30 22.98 23.00 5,864,236 -0.21(-0.90%)
Feb 16, 2005 23.07 23.31 23.02 23.20 2,895,378 +0.13(+0.55%)
Feb 15, 2005 23.09 23.19 22.97 23.08 1,340,295 -0.00(-0.01%)
Feb 14, 2005 23.10 23.12 22.94 23.08 2,139,386 -0.00(-0.02%)
Feb 11, 2005 22.81 23.12 22.61 23.08 3,750,285 +0.25(+1.09%)
Feb 10, 2005 22.84 22.90 22.67 22.84 4,341,654 +0.10(+0.45%)
Feb 09, 2005 23.26 23.26 22.73 22.73 1,678,726 -0.46(-2.00%)
Feb 08, 2005 23.16 23.23 23.12 23.20 1,274,588 +0.06(+0.26%)
Feb 07, 2005 23.21 23.27 23.01 23.14 2,141,506 +0.01(+0.06%)
Feb 04, 2005 22.89 23.15 22.83 23.12 2,090,635 +0.33(+1.45%)
Feb 03, 2005 22.87 22.87 22.68 22.79 1,776,227 -0.09(-0.40%)
Feb 02, 2005 22.73 22.90 22.72 22.88 2,920,813 +0.18(+0.81%)
Feb 01, 2005 22.57 22.75 22.53 22.70 2,694,722 +0.19(+0.84%)
Jan 31, 2005 22.32 22.59 22.28 22.51 2,885,486 +0.36(+1.63%)
Jan 28, 2005 22.30 22.30 22.00 22.15 1,247,033 -0.09(-0.41%)
Jan 27, 2005 22.15 22.34 22.10 22.24 1,424,373 +0.07(+0.30%)
Jan 26, 2005 21.90 22.18 21.88 22.18 1,072,519 +0.34(+1.54%)
Jan 25, 2005 21.85 22.02 21.78 21.84 2,371,129 +0.08(+0.38%)
Jan 24, 2005 21.99 22.03 21.70 21.76 3,221,090 -0.14(-0.64%)
Jan 21, 2005 22.03 22.15 21.87 21.90 4,023,007 -0.05(-0.25%)
Jan 20, 2005 21.96 22.12 21.91 21.95 1,022,355 -0.11(-0.48%)
Jan 19, 2005 22.36 22.36 22.06 22.06 1,766,336 -0.29(-1.28%)
Jan 18, 2005 22.03 22.36 21.97 22.34 4,215,891 +0.30(+1.38%)
Jan 14, 2005 21.94 22.07 21.84 22.04 2,818,366 +0.24(+1.08%)
Jan 13, 2005 21.85 22.03 21.74 21.80 3,426,692 -0.09(-0.39%)
Jan 12, 2005 21.80 21.92 21.56 21.89 6,174,405 +0.10(+0.48%)
Jan 11, 2005 21.87 21.90 21.70 21.78 3,177,992 -0.19(-0.84%)
Jan 10, 2005 21.80 22.16 21.80 21.97 4,090,128 +0.25(+1.14%)
Jan 07, 2005 21.87 22.07 21.72 21.72 4,024,420 -0.23(-1.04%)
Jan 06, 2005 21.93 22.16 21.90 21.95 4,298,556 +0.08(+0.38%)
Jan 05, 2005 22.21 22.27 21.87 21.87 7,417,905 -0.36(-1.60%)
Jan 04, 2005 22.74 22.74 22.22 22.22 5,522,273 -0.42(-1.87%)
Jan 03, 2005 23.21 23.21 22.60 22.65 4,149,477 -0.48(-2.07%)
Dec 31, 2004 23.06 23.24 23.02 23.13 4,762,749 +0.07(+0.29%)
Dec 30, 2004 23.11 23.16 23.06 23.06 988,441 -0.04(-0.17%)
Dec 29, 2004 23.11 23.16 23.05 23.10 1,629,975 -0.02(-0.10%)
Dec 28, 2004 22.81 23.14 22.81 23.12 1,502,092 +0.37(+1.61%)
Dec 27, 2004 23.05 23.05 22.73 22.76 1,605,246 -0.28(-1.20%)
Dec 23, 2004 23.02 23.12 23.02 23.03 1,145,292 +0.03(+0.12%)
Dec 22, 2004 22.97 23.07 22.93 23.01 2,373,955 +0.09(+0.38%)
Dec 21, 2004 22.75 22.93 22.69 22.92 1,446,982 +0.22(+0.98%)
Dec 20, 2004 22.82 22.89 22.57 22.70 2,730,755 +0.04(+0.16%)
Dec 17, 2004 22.79 22.79 22.65 22.66 3,245,113 -0.10(-0.44%)
Dec 16, 2004 22.94 22.95 22.66 22.76 4,237,794 -0.15(-0.67%)
Dec 15, 2004 22.76 22.93 22.74 22.91 1,508,451 +0.14(+0.63%)
Dec 14, 2004 22.62 22.80 22.62 22.77 3,531,966 +0.15(+0.67%)
Dec 13, 2004 22.52 22.63 22.39 22.62 1,566,387 +0.18(+0.80%)
Dec 10, 2004 22.27 22.46 22.21 22.44 1,365,731 +0.14(+0.63%)
Dec 09, 2004 22.28 22.36 22.05 22.30 3,794,796 -0.04(-0.16%)
Dec 08, 2004 22.25 22.41 22.15 22.34 3,242,993 +0.11(+0.49%)
Dec 07, 2004 22.72 22.72 22.18 22.23 1,153,770 -0.42(-1.87%)
Dec 06, 2004 22.79 22.82 22.60 22.65 1,112,791 -0.16(-0.71%)
Dec 03, 2004 22.81 22.92 22.75 22.81 1,234,315 +0.00(+0.01%)
Dec 02, 2004 22.89 22.94 22.76 22.81 2,211,453 -0.14(-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.