Skip to main content

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

116.31 +0.60 (+0.52%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 19.80 19.81 19.70 19.79 1,073,427 +0.00(+0.01%)
May 27, 2004 19.82 19.91 19.61 19.78 6,612,992 -0.01(-0.06%)
May 26, 2004 19.71 19.80 19.60 19.80 2,315,748 +0.10(+0.50%)
May 25, 2004 19.24 19.74 19.20 19.70 3,830,843 +0.46(+2.41%)
May 24, 2004 19.18 19.27 19.10 19.24 885,454 +0.21(+1.12%)
May 21, 2004 18.98 19.09 18.87 19.02 1,219,707 +0.18(+0.97%)
May 20, 2004 18.82 18.91 18.72 18.84 891,814 +0.09(+0.48%)
May 19, 2004 19.06 19.19 18.75 18.75 2,148,975 -0.12(-0.62%)
May 18, 2004 18.72 18.87 18.69 18.87 1,026,080 +0.23(+1.24%)
May 17, 2004 18.58 18.82 18.44 18.64 2,245,788 -0.21(-1.10%)
May 14, 2004 19.06 19.12 18.77 18.84 872,734 -0.09(-0.47%)
May 13, 2004 19.08 19.16 18.90 18.93 2,828,789 -0.17(-0.89%)
May 12, 2004 19.00 19.11 18.56 19.10 2,486,762 +0.07(+0.36%)
May 11, 2004 18.76 19.07 18.76 19.04 1,138,441 +0.36(+1.90%)
May 10, 2004 18.83 18.94 18.55 18.68 13,301,598 -0.35(-1.81%)
May 07, 2004 19.52 19.64 18.99 19.03 4,453,417 -0.51(-2.59%)
May 06, 2004 19.58 19.64 19.31 19.53 4,237,177 -0.23(-1.14%)
May 05, 2004 19.70 19.87 19.68 19.76 5,508,471 +0.04(+0.21%)
May 04, 2004 19.58 19.93 19.55 19.72 8,275,780 +0.14(+0.73%)
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.