Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 18.79 18.80 18.69 18.78 1,131,105 +0.00(+0.01%)
May 27, 2004 18.81 18.89 18.61 18.78 6,968,322 -0.01(-0.06%)
May 26, 2004 18.71 18.79 18.60 18.79 2,440,178 +0.09(+0.50%)
May 25, 2004 18.26 18.73 18.22 18.69 4,036,682 +0.44(+2.41%)
May 24, 2004 18.21 18.29 18.12 18.25 933,031 +0.20(+1.12%)
May 21, 2004 18.02 18.11 17.91 18.05 1,285,245 +0.17(+0.97%)
May 20, 2004 17.86 17.94 17.76 17.88 939,733 +0.08(+0.48%)
May 19, 2004 18.09 18.21 17.80 17.80 2,264,444 -0.11(-0.62%)
May 18, 2004 17.77 17.91 17.74 17.91 1,081,214 +0.22(+1.24%)
May 17, 2004 17.63 17.86 17.50 17.69 2,366,459 -0.20(-1.10%)
May 14, 2004 18.09 18.14 17.82 17.88 919,627 -0.08(-0.47%)
May 13, 2004 18.11 18.18 17.93 17.97 2,980,785 -0.16(-0.89%)
May 12, 2004 18.04 18.13 17.61 18.13 2,620,381 +0.06(+0.36%)
May 11, 2004 17.81 18.10 17.81 18.07 1,199,611 +0.34(+1.90%)
May 10, 2004 17.87 17.98 17.61 17.73 14,016,320 -0.33(-1.81%)
May 07, 2004 18.52 18.64 18.02 18.06 4,692,708 -0.48(-2.59%)
May 06, 2004 18.58 18.64 18.32 18.54 4,464,849 -0.21(-1.14%)
May 05, 2004 18.70 18.86 18.68 18.75 5,804,453 +0.04(+0.21%)
May 04, 2004 18.58 18.91 18.55 18.71 8,720,455 +0.14(+0.73%)
May 03, 2004 18.49 18.69 18.42 18.58 1,985,949 +0.20(+1.07%)
Apr 30, 2004 18.66 18.71 18.38 18.38 2,746,224 -0.19(-1.01%)
Apr 29, 2004 18.95 18.97 18.48 18.57 1,494,488 -0.33(-1.74%)
Apr 28, 2004 19.14 19.14 18.82 18.90 2,366,459 -0.33(-1.73%)
Apr 27, 2004 19.30 19.39 19.14 19.23 1,693,306 +0.02(+0.12%)
Apr 26, 2004 19.34 19.44 19.15 19.21 971,752 -0.09(-0.46%)
Apr 23, 2004 19.37 19.43 19.15 19.29 884,629 -0.08(-0.40%)
Apr 22, 2004 19.02 19.39 19.02 19.37 1,676,924 +0.36(+1.87%)
Apr 21, 2004 18.81 19.04 18.74 19.02 1,253,970 +0.25(+1.31%)
Apr 20, 2004 19.19 19.26 18.77 18.77 1,369,389 -0.35(-1.81%)
Apr 19, 2004 19.02 19.12 18.85 19.12 1,248,757 +0.12(+0.62%)
Apr 16, 2004 18.92 19.08 18.79 19.00 2,039,563 +0.14(+0.73%)
Apr 15, 2004 18.99 19.06 18.72 18.86 585,285 -0.09(-0.46%)
Apr 14, 2004 18.96 19.09 18.80 18.95 1,067,810 -0.08(-0.42%)
Apr 13, 2004 19.55 19.55 19.00 19.03 2,622,614 -0.42(-2.15%)
Apr 12, 2004 19.46 19.54 19.41 19.45 1,160,890 +0.10(+0.50%)
Apr 08, 2004 19.63 19.63 19.33 19.35 2,046,265 -0.16(-0.83%)
Apr 07, 2004 19.43 19.57 19.27 19.51 1,126,637 +0.09(+0.46%)
Apr 06, 2004 19.44 19.58 19.41 19.42 1,060,364 -0.17(-0.88%)
Apr 05, 2004 19.49 19.59 19.39 19.59 1,180,251 +0.16(+0.80%)
Apr 02, 2004 19.57 19.57 19.37 19.44 5,397,136 +0.23(+1.19%)
Apr 01, 2004 19.14 19.29 19.12 19.21 4,840,891 +0.09(+0.46%)
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%)
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.