Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 17.58 17.89 17.58 17.89 5,163,354 +0.33(+1.89%)
Apr 29, 2002 17.58 17.63 17.49 17.56 1,847,587 -0.03(-0.16%)
Apr 26, 2002 17.85 17.88 17.59 17.59 2,997,825 -0.25(-1.39%)
Apr 25, 2002 17.74 17.85 17.62 17.83 1,935,198 +0.11(+0.60%)
Apr 24, 2002 17.90 18.00 17.72 17.73 5,857,171 -0.15(-0.86%)
Apr 23, 2002 17.85 17.91 17.78 17.88 4,427,851 +0.06(+0.33%)
Apr 22, 2002 17.97 17.97 17.80 17.82 3,750,285 -0.18(-0.99%)
Apr 19, 2002 18.05 18.07 17.94 18.00 2,404,336 +0.01(+0.08%)
Apr 18, 2002 18.03 18.05 17.81 17.99 1,039,312 -0.03(-0.18%)
Apr 17, 2002 18.17 18.17 18.00 18.02 2,697,548 -0.08(-0.46%)
Apr 16, 2002 17.94 18.22 17.88 18.10 1,577,691 +0.38(+2.16%)
Apr 15, 2002 17.83 17.93 17.68 17.72 2,574,611 -0.08(-0.44%)
Apr 12, 2002 17.54 17.80 17.45 17.80 1,057,682 +0.35(+1.99%)
Apr 11, 2002 17.66 17.74 17.44 17.45 1,531,060 -0.24(-1.36%)
Apr 10, 2002 17.47 17.70 17.47 17.69 1,913,295 +0.30(+1.75%)
Apr 09, 2002 17.41 17.48 17.38 17.39 498,813 +0.02(+0.12%)
Apr 08, 2002 17.03 17.42 17.02 17.37 141,306 +0.18(+1.05%)
Apr 05, 2002 17.28 17.31 17.17 17.19 530,607 +0.13(+0.76%)
Apr 04, 2002 17.07 17.24 17.06 17.06 481,150 -0.09(-0.51%)
Apr 03, 2002 17.28 17.30 17.07 17.14 2,245,366 -0.11(-0.64%)
Apr 02, 2002 17.27 17.37 17.23 17.25 681,099 -0.09(-0.53%)
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.