Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 16.57 16.67 16.45 16.45 1,119,935 +0.00(+0.00%)
Mar 28, 2002 16.57 16.67 16.45 16.45 817,612 -0.07(-0.41%)
Mar 27, 2002 16.37 16.53 16.36 16.52 1,914,464 +0.15(+0.90%)
Mar 26, 2002 16.19 16.37 16.19 16.37 1,233,120 +0.19(+1.20%)
Mar 25, 2002 16.38 16.38 16.16 16.18 2,214,553 -0.17(-1.07%)
Mar 22, 2002 16.44 16.55 16.34 16.35 967,284 -0.06(-0.34%)
Mar 21, 2002 16.30 16.47 16.21 16.41 1,834,043 +0.16(+0.98%)
Mar 20, 2002 16.39 16.41 16.25 16.25 1,014,941 -0.21(-1.27%)
Mar 19, 2002 16.39 16.49 16.38 16.45 1,041,003 +0.07(+0.43%)
Mar 18, 2002 16.34 16.43 16.25 16.38 594,965 +0.17(+1.04%)
Mar 15, 2002 16.12 16.31 16.08 16.21 589,753 +0.05(+0.31%)
Mar 14, 2002 16.15 16.25 16.09 16.16 1,592,035 +0.07(+0.41%)
Mar 13, 2002 16.14 16.21 16.09 16.10 905,479 -0.12(-0.73%)
Mar 12, 2002 16.10 16.27 16.05 16.22 495,928 -0.03(-0.19%)
Mar 11, 2002 16.22 16.33 16.11 16.25 495,184 +0.02(+0.12%)
Mar 08, 2002 16.26 16.31 16.14 16.23 1,045,471 +0.12(+0.72%)
Mar 07, 2002 16.18 16.23 16.04 16.11 74,463 +0.01(+0.03%)
Mar 06, 2002 15.83 16.11 15.76 16.11 722,298 +0.23(+1.46%)
Mar 05, 2002 15.88 15.98 15.82 15.87 1,339,603 -0.03(-0.17%)
Mar 04, 2002 15.63 15.97 15.63 15.90 1,333,646 +0.30(+1.95%)
Mar 01, 2002 15.34 15.60 15.29 15.60 1,887,657 +0.32(+2.09%)
Feb 28, 2002 15.39 15.43 15.21 15.28 784,103 -0.11(-0.73%)
Feb 27, 2002 15.38 15.47 15.31 15.39 2,082,752 +0.11(+0.74%)
Feb 26, 2002 15.24 15.36 15.16 15.28 1,369,389 +0.04(+0.29%)
Feb 25, 2002 15.12 15.23 15.09 15.23 586,030 +0.19(+1.27%)
Feb 22, 2002 14.84 15.07 14.82 15.04 1,248,757 +0.20(+1.33%)
Feb 21, 2002 15.11 15.17 14.84 14.84 1,242,056 -0.27(-1.79%)
Feb 20, 2002 14.93 15.14 14.83 15.11 2,366,459 +0.18(+1.19%)
Feb 19, 2002 15.09 15.11 14.90 14.94 1,316,519 -0.23(-1.53%)
Feb 18, 2002 15.21 15.26 15.10 15.17 1,834,787 +0.00(+0.00%)
Feb 15, 2002 15.21 15.26 15.10 15.17 1,834,787 -0.07(-0.46%)
Feb 14, 2002 15.38 15.46 15.22 15.24 825,803 -0.11(-0.70%)
Feb 13, 2002 15.27 15.37 15.27 15.35 1,444,597 +0.12(+0.82%)
Feb 12, 2002 15.11 15.28 15.08 15.22 2,455,071 +0.01(+0.09%)
Feb 11, 2002 15.04 15.25 14.99 15.21 91,367,072 +0.17(+1.16%)
Feb 08, 2002 14.78 15.04 14.75 15.03 1,338,859 +0.28(+1.92%)
Feb 07, 2002 14.91 14.96 14.75 14.75 568,158 -0.14(-0.97%)
Feb 06, 2002 15.11 15.11 14.89 14.90 1,081,214 -0.22(-1.47%)
Feb 05, 2002 15.15 15.19 14.99 15.12 1,037,280 -0.06(-0.40%)
Feb 04, 2002 15.44 15.44 15.09 15.18 1,288,968 -0.28(-1.84%)
Feb 01, 2002 15.55 15.61 15.43 15.46 707,406 -0.14(-0.87%)
Jan 31, 2002 15.45 15.60 15.36 15.60 620,283 +0.21(+1.40%)
Jan 30, 2002 15.15 15.40 15.04 15.38 1,110,999 +0.18(+1.21%)
Jan 29, 2002 15.44 15.46 15.11 15.20 1,453,533 -0.24(-1.57%)
Jan 28, 2002 15.39 15.44 15.31 15.44 1,011,962 +0.11(+0.73%)
Jan 25, 2002 15.27 15.36 15.20 15.33 2,008,288 +0.01(+0.04%)
Jan 24, 2002 15.30 15.36 15.24 15.32 815,378 +0.10(+0.64%)
Jan 23, 2002 14.98 15.23 14.93 15.23 2,443,157 +0.29(+1.94%)
Jan 22, 2002 15.19 15.19 14.94 14.94 841,440 -0.17(-1.15%)
Jan 21, 2002 15.18 15.29 15.07 15.11 437,847 +0.00(+0.00%)
Jan 18, 2002 15.18 15.29 15.07 15.11 437,847 -0.16(-1.05%)
Jan 17, 2002 15.23 15.31 15.12 15.27 566,669 +0.15(+0.98%)
Jan 16, 2002 15.27 15.27 15.12 15.12 198,073,696 -0.25(-1.61%)
Jan 15, 2002 15.26 15.37 15.19 15.37 567,414 +0.14(+0.89%)
Jan 14, 2002 15.46 15.48 15.23 15.23 633,686 -0.25(-1.64%)
Jan 11, 2002 15.70 15.73 15.49 15.49 5,089,600 -0.20(-1.27%)
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.