S&P Small-Cap Ishares Core ETF (NY: IJR )

112.53 USD +0.34 (+0.31%)
Streaming Delayed Price Updated: 1:51 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 138.95 139.31 136.86 136.86 368,800 -1.39(-1.01%)
Apr 29, 2004 141.10 141.28 137.60 138.25 200,700 -2.45(-1.74%)
Apr 28, 2004 142.52 142.52 140.13 140.70 317,800 -2.48(-1.73%)
Apr 27, 2004 143.75 144.40 142.51 143.18 227,400 +0.17(+0.12%)
Apr 26, 2004 144.00 144.74 142.60 143.01 130,500 -0.66(-0.46%)
Apr 23, 2004 144.26 144.66 142.61 143.67 118,800 -0.58(-0.40%)
Apr 22, 2004 141.60 144.41 141.60 144.25 225,200 +2.65(+1.87%)
Apr 21, 2004 140.03 141.75 139.51 141.60 168,400 +1.83(+1.31%)
Apr 20, 2004 142.90 143.40 139.77 139.77 183,900 -2.58(-1.81%)
Apr 19, 2004 141.64 142.41 140.34 142.35 167,700 +0.88(+0.62%)
Apr 16, 2004 140.85 142.11 139.90 141.47 273,900 +1.02(+0.73%)
Apr 15, 2004 141.38 141.91 139.38 140.45 78,600 -0.65(-0.46%)
Apr 14, 2004 141.15 142.18 140.01 141.10 143,400 -0.59(-0.42%)
Apr 13, 2004 145.57 145.59 141.46 141.69 352,200 -3.11(-2.15%)
Apr 12, 2004 144.88 145.48 144.51 144.80 155,900 +0.72(+0.50%)
Apr 08, 2004 146.20 146.20 143.94 144.08 274,800 -1.20(-0.83%)
Apr 07, 2004 144.70 145.69 143.51 145.28 151,300 +0.66(+0.46%)
Apr 06, 2004 144.78 145.80 144.54 144.62 142,400 -1.29(-0.88%)
Apr 05, 2004 145.12 145.91 144.40 145.91 158,500 +1.16(+0.80%)
Apr 02, 2004 145.70 145.70 144.27 144.75 724,800 +1.70(+1.19%)
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.