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 31, 2002 16.30 16.43 16.23 16.25 774,568 -0.17(-1.02%)
May 28, 2002 16.51 16.51 16.21 16.41 1,318,256 -0.03(-0.20%)
May 27, 2002 16.65 16.65 16.45 16.45 496,022 +0.00(+0.00%)
May 24, 2002 16.65 16.65 16.45 16.45 496,022 -0.26(-1.53%)
May 23, 2002 16.49 16.72 16.33 16.70 1,645,958 +0.27(+1.65%)
May 22, 2002 16.43 16.55 16.33 16.43 2,938,148 -0.02(-0.11%)
May 21, 2002 16.81 16.81 16.40 16.45 3,513,116 -0.30(-1.79%)
May 20, 2002 16.89 16.91 16.72 16.75 758,928 -0.19(-1.13%)
May 17, 2002 16.94 16.99 16.79 16.94 1,480,618 +0.09(+0.53%)
May 16, 2002 17.11 17.12 16.81 16.85 1,479,128 -0.31(-1.81%)
May 15, 2002 16.96 17.21 16.94 17.16 2,345,305 +0.04(+0.25%)
May 14, 2002 16.83 17.12 16.75 17.12 2,049,628 +0.54(+3.24%)
May 13, 2002 16.48 16.65 16.41 16.58 1,133,551 +0.17(+1.03%)
May 10, 2002 16.73 16.75 16.41 16.41 2,306,576 -0.29(-1.71%)
May 09, 2002 16.90 16.96 16.68 16.70 1,159,619 -0.25(-1.50%)
May 08, 2002 16.85 16.99 16.80 16.95 1,804,596 +0.38(+2.32%)
May 07, 2002 16.82 16.82 16.57 16.57 2,685,668 -0.19(-1.12%)
May 06, 2002 17.07 17.13 16.73 16.76 2,232,843 -0.31(-1.81%)
May 03, 2002 17.08 17.13 16.95 17.07 6,483,290 -0.03(-0.16%)
May 02, 2002 17.01 17.14 16.96 17.09 1,388,265 +0.07(+0.43%)
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.