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 31, 2004 18.99 19.13 18.92 19.12 2,917,491 +0.06(+0.30%)
Mar 30, 2004 18.90 19.07 18.87 19.07 3,190,773 +0.15(+0.77%)
Mar 29, 2004 18.69 18.92 18.69 18.92 4,115,614 +0.37(+1.98%)
Mar 26, 2004 18.57 18.68 18.53 18.55 1,798,300 +0.04(+0.23%)
Mar 25, 2004 18.24 18.53 18.24 18.51 830,271 +0.35(+1.90%)
Mar 24, 2004 18.25 18.33 18.08 18.16 1,507,147 -0.05(-0.29%)
Mar 23, 2004 18.26 18.44 18.18 18.22 1,420,769 +0.00(+0.01%)
Mar 22, 2004 18.38 18.38 18.16 18.22 1,542,145 -0.28(-1.50%)
Mar 19, 2004 18.63 18.72 18.46 18.49 1,873,509 -0.11(-0.58%)
Mar 18, 2004 18.69 18.73 18.47 18.60 2,501,983 -0.15(-0.79%)
Mar 17, 2004 18.58 18.79 18.56 18.75 2,111,048 +0.28(+1.53%)
Mar 16, 2004 18.68 18.68 18.28 18.47 6,073,267 +0.00(+0.00%)
Mar 15, 2004 18.79 18.81 18.43 18.47 1,852,659 -0.43(-2.27%)
Mar 12, 2004 18.51 18.90 18.49 18.90 2,336,673 +0.46(+2.51%)
Mar 11, 2004 18.57 18.84 18.42 18.43 5,706,160 -0.19(-1.04%)
Mar 10, 2004 19.05 19.13 18.59 18.63 873,460 -0.41(-2.16%)
Mar 09, 2004 19.15 19.21 18.94 19.04 562,946 -0.10(-0.52%)
Mar 08, 2004 19.45 19.46 19.14 19.14 852,610 -0.16(-0.84%)
Mar 05, 2004 19.24 19.48 19.22 19.30 3,821,482 -0.02(-0.12%)
Mar 04, 2004 19.16 19.32 19.03 19.32 792,294 +0.17(+0.86%)
Mar 03, 2004 19.11 19.21 18.95 19.16 2,265,933 +0.03(+0.18%)
Mar 02, 2004 19.22 19.29 19.10 19.12 4,878,868 -0.11(-0.59%)
Mar 01, 2004 18.98 19.24 18.91 19.24 2,632,295 +0.37(+1.96%)
Feb 27, 2004 18.79 18.97 18.79 18.87 2,958,446 +0.05(+0.28%)
Feb 26, 2004 18.70 18.84 18.59 18.81 1,913,719 +0.11(+0.59%)
Feb 25, 2004 18.49 18.70 18.44 18.70 1,121,424 +0.24(+1.29%)
Feb 24, 2004 18.40 18.60 18.28 18.47 4,472,295 +0.05(+0.29%)
Feb 23, 2004 18.67 18.70 18.37 18.41 9,207,448 -0.21(-1.14%)
Feb 20, 2004 18.70 18.79 18.50 18.62 1,118,446 -0.07(-0.37%)
Feb 19, 2004 19.12 19.13 18.69 18.69 774,423 -0.32(-1.69%)
Feb 18, 2004 19.06 19.10 18.93 19.01 545,075 -0.03(-0.18%)
Feb 17, 2004 18.96 19.08 18.92 19.05 848,142 +0.26(+1.39%)
Feb 13, 2004 19.08 19.08 18.79 18.79 512,310 -0.23(-1.23%)
Feb 12, 2004 19.11 19.13 18.99 19.02 895,799 -0.08(-0.42%)
Feb 11, 2004 19.00 19.12 18.90 19.10 830,271 +0.18(+0.95%)
Feb 10, 2004 18.75 18.96 18.70 18.92 1,413,322 +0.19(+1.00%)
Feb 09, 2004 18.71 18.83 18.67 18.73 1,148,976 +0.08(+0.43%)
Feb 06, 2004 18.28 18.71 18.28 18.65 776,657 +0.39(+2.12%)
Feb 05, 2004 18.15 18.33 18.15 18.27 956,115 +0.15(+0.84%)
Feb 04, 2004 18.40 18.44 18.08 18.11 973,986 -0.36(-1.94%)
Feb 03, 2004 18.46 18.58 18.46 18.47 863,780 -0.01(-0.07%)
Feb 02, 2004 18.58 18.67 18.36 18.49 994,836 -0.04(-0.23%)
Jan 30, 2004 18.49 18.63 18.41 18.53 1,782,663 +0.04(+0.22%)
Jan 29, 2004 18.65 18.69 18.31 18.49 2,041,052 -0.11(-0.60%)
Jan 28, 2004 19.03 19.03 18.55 18.60 2,223,489 -0.26(-1.35%)
Jan 27, 2004 19.12 19.12 18.85 18.85 2,290,506 -0.28(-1.45%)
Jan 26, 2004 18.97 19.13 18.86 19.13 621,772 +0.17(+0.88%)
Jan 23, 2004 18.86 18.99 18.77 18.96 723,788 +0.16(+0.86%)
Jan 22, 2004 19.01 19.06 18.80 18.80 2,200,405 -0.13(-0.71%)
Jan 21, 2004 18.87 18.97 18.74 18.94 1,277,054 +0.08(+0.44%)
Jan 20, 2004 18.79 18.89 18.67 18.85 1,968,822 +0.20(+1.07%)
Jan 16, 2004 18.73 18.78 18.65 18.65 1,265,139 -0.00(-0.01%)
Jan 15, 2004 18.67 18.71 18.44 18.66 1,169,081 +0.02(+0.12%)
Jan 14, 2004 18.60 18.64 18.50 18.63 761,020 +0.12(+0.62%)
Jan 13, 2004 18.52 18.52 18.24 18.52 632,942 +0.03(+0.14%)
Jan 12, 2004 18.42 18.49 18.28 18.49 686,556 +0.20(+1.10%)
Jan 09, 2004 18.29 18.50 18.29 18.29 2,332,950 -0.16(-0.89%)
Jan 08, 2004 18.45 18.49 18.33 18.45 1,242,800 +0.05(+0.27%)
Jan 07, 2004 18.21 18.40 18.17 18.40 662,727 +0.14(+0.79%)
Jan 06, 2004 18.22 18.35 18.21 18.26 2,757,394 -0.04(-0.23%)
Jan 05, 2004 18.19 18.30 18.10 18.30 1,836,277 +0.22(+1.22%)
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.