Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 17.18 17.32 17.11 17.13 734,795 -0.18(-1.02%)
May 28, 2002 17.41 17.41 17.09 17.30 1,250,566 -0.04(-0.20%)
May 27, 2002 17.55 17.55 17.34 17.34 470,551 +0.00(+0.00%)
May 24, 2002 17.55 17.55 17.34 17.34 470,551 -0.27(-1.53%)
May 23, 2002 17.38 17.62 17.21 17.61 1,561,441 +0.29(+1.65%)
May 22, 2002 17.32 17.45 17.21 17.32 2,787,278 -0.02(-0.11%)
May 21, 2002 17.72 17.72 17.29 17.34 3,332,723 -0.32(-1.79%)
May 20, 2002 17.80 17.82 17.62 17.66 719,958 -0.20(-1.13%)
May 17, 2002 17.85 17.91 17.70 17.86 1,404,590 +0.09(+0.53%)
May 16, 2002 18.03 18.05 17.72 17.76 1,403,177 -0.33(-1.81%)
May 15, 2002 17.88 18.14 17.85 18.09 2,224,877 +0.05(+0.25%)
May 14, 2002 17.74 18.05 17.66 18.05 1,944,382 +0.57(+3.24%)
May 13, 2002 17.38 17.55 17.30 17.48 1,075,345 +0.18(+1.03%)
May 10, 2002 17.64 17.66 17.30 17.30 2,188,137 -0.30(-1.71%)
May 09, 2002 17.81 17.87 17.59 17.60 1,100,074 -0.27(-1.50%)
May 08, 2002 17.76 17.91 17.71 17.87 1,711,933 +0.40(+2.32%)
May 07, 2002 17.73 17.73 17.47 17.47 2,547,763 -0.20(-1.12%)
May 06, 2002 17.99 18.06 17.64 17.66 2,118,190 -0.33(-1.81%)
May 03, 2002 18.01 18.06 17.86 17.99 6,150,382 -0.03(-0.16%)
May 02, 2002 17.93 18.07 17.88 18.02 1,316,980 +0.08(+0.43%)
May 01, 2002 17.87 18.01 17.60 17.94 4,258,990 +0.05(+0.29%)
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%)
Apr 01, 2002 17.33 17.41 17.13 17.35 1,918,241 +0.01(+0.05%)
Mar 29, 2002 17.47 17.56 17.34 17.34 1,062,627 +0.00(+0.00%)
Mar 28, 2002 17.47 17.56 17.34 17.34 775,774 -0.07(-0.41%)
Mar 27, 2002 17.25 17.42 17.24 17.41 1,816,500 +0.16(+0.90%)
Mar 26, 2002 17.06 17.25 17.06 17.25 1,170,021 +0.21(+1.20%)
Mar 25, 2002 17.26 17.27 17.03 17.05 2,101,233 -0.18(-1.07%)
Mar 22, 2002 17.33 17.45 17.22 17.23 917,788 -0.06(-0.34%)
Mar 21, 2002 17.18 17.36 17.08 17.29 1,740,194 +0.17(+0.98%)
Mar 20, 2002 17.27 17.30 17.12 17.12 963,006 -0.22(-1.27%)
Mar 19, 2002 17.27 17.37 17.27 17.34 987,735 +0.08(+0.43%)
Mar 18, 2002 17.22 17.32 17.13 17.27 564,521 +0.18(+1.04%)
Mar 15, 2002 16.99 17.19 16.95 17.09 559,575 +0.05(+0.31%)
Mar 14, 2002 17.02 17.13 16.96 17.04 1,510,570 +0.07(+0.41%)
Mar 13, 2002 17.01 17.08 16.95 16.97 859,145 -0.12(-0.73%)
Mar 12, 2002 16.96 17.15 16.92 17.09 470,551 -0.03(-0.19%)
Mar 11, 2002 17.09 17.21 16.98 17.12 469,845 +0.02(+0.12%)
Mar 08, 2002 17.13 17.19 17.02 17.10 991,974 +0.12(+0.72%)
Mar 07, 2002 17.06 17.10 16.91 16.98 70,653 +0.01(+0.03%)
Mar 06, 2002 16.68 16.97 16.61 16.97 685,338 +0.24(+1.46%)
Mar 05, 2002 16.74 16.84 16.67 16.73 1,271,055 -0.03(-0.17%)
Mar 04, 2002 16.47 16.83 16.47 16.76 1,265,403 +0.32(+1.95%)
Mar 01, 2002 16.16 16.44 16.12 16.44 1,791,064 +0.34(+2.09%)
Feb 28, 2002 16.22 16.26 16.03 16.10 743,980 -0.12(-0.73%)
Feb 27, 2002 16.21 16.30 16.14 16.22 1,976,177 +0.12(+0.74%)
Feb 26, 2002 16.06 16.18 15.97 16.10 1,299,316 +0.05(+0.29%)
Feb 25, 2002 15.94 16.06 15.90 16.05 556,042 +0.20(+1.27%)
Feb 22, 2002 15.64 15.88 15.62 15.85 1,184,858 +0.21(+1.33%)
Feb 21, 2002 15.92 15.99 15.64 15.64 1,178,499 -0.29(-1.79%)
Feb 20, 2002 15.74 15.96 15.63 15.93 2,245,366 +0.19(+1.19%)
Feb 19, 2002 15.91 15.92 15.71 15.74 1,249,153 -0.24(-1.53%)
Feb 18, 2002 16.03 16.09 15.92 15.99 1,740,901 +0.00(+0.00%)
Feb 15, 2002 16.03 16.09 15.92 15.99 1,740,901 -0.07(-0.46%)
Feb 14, 2002 16.21 16.30 16.04 16.06 783,546 -0.11(-0.70%)
Feb 13, 2002 16.09 16.20 16.09 16.17 1,370,676 +0.13(+0.82%)
Feb 12, 2002 15.92 16.11 15.89 16.04 2,329,444 +0.01(+0.09%)
Feb 11, 2002 15.85 16.07 15.80 16.03 86,691,784 +0.18(+1.16%)
Feb 08, 2002 15.58 15.85 15.54 15.84 1,270,349 +0.30(+1.92%)
Feb 07, 2002 15.71 15.76 15.55 15.55 539,085 -0.15(-0.97%)
Feb 06, 2002 15.92 15.93 15.69 15.70 1,025,888 -0.23(-1.47%)
Feb 05, 2002 15.97 16.01 15.80 15.93 984,202 -0.06(-0.40%)
Feb 04, 2002 16.28 16.28 15.91 16.00 1,223,011 -0.30(-1.84%)
Feb 01, 2002 16.39 16.45 16.27 16.30 671,207 -0.14(-0.87%)
Jan 31, 2002 16.28 16.44 16.18 16.44 588,543 +0.23(+1.40%)
Jan 30, 2002 15.97 16.23 15.85 16.21 1,054,149 +0.19(+1.21%)
Jan 29, 2002 16.28 16.30 15.92 16.02 1,379,155 -0.25(-1.57%)
Jan 28, 2002 16.22 16.27 16.13 16.27 960,180 +0.12(+0.73%)
Jan 25, 2002 16.10 16.18 16.02 16.16 1,905,523 +0.01(+0.04%)
Jan 24, 2002 16.12 16.19 16.07 16.15 773,655 +0.10(+0.63%)
Jan 23, 2002 15.79 16.05 15.74 16.05 2,318,139 +0.31(+1.94%)
Jan 22, 2002 16.01 16.01 15.74 15.74 798,384 -0.18(-1.15%)
Jan 21, 2002 15.99 16.11 15.88 15.92 415,442 +0.00(+0.00%)
Jan 18, 2002 15.99 16.11 15.88 15.92 415,442 -0.17(-1.05%)
Jan 17, 2002 16.05 16.14 15.93 16.09 537,672 +0.16(+0.98%)
Jan 16, 2002 16.10 16.10 15.93 15.94 187,938,176 -0.26(-1.61%)
Jan 15, 2002 16.09 16.20 16.01 16.20 538,379 +0.14(+0.89%)
Jan 14, 2002 16.29 16.31 16.05 16.05 601,260 -0.27(-1.64%)
Jan 11, 2002 16.55 16.57 16.32 16.32 4,829,163 -0.21(-1.27%)
Jan 10, 2002 16.50 16.56 16.45 16.53 1,016,703 +0.34(+2.10%)
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.