S&P Small-Cap Ishares Core ETF (NY: IJR )

110.73 USD -1.60 (-1.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 121.40 122.40 120.90 121.00 104,000 -1.25(-1.02%)
May 28, 2002 122.98 122.99 120.75 122.25 177,000 -0.25(-0.20%)
May 27, 2002 124.00 124.03 122.50 122.50 66,600 +0.00(+0.00%)
May 24, 2002 124.00 124.03 122.50 122.50 66,600 -1.90(-1.53%)
May 23, 2002 122.80 124.50 121.60 124.40 221,000 +2.02(+1.65%)
May 22, 2002 122.35 123.26 121.63 122.38 394,500 -0.14(-0.11%)
May 21, 2002 125.20 125.20 122.15 122.52 471,700 -2.23(-1.79%)
May 20, 2002 125.78 125.91 124.50 124.75 101,900 -1.42(-1.13%)
May 17, 2002 126.15 126.54 125.08 126.17 198,800 +0.66(+0.53%)
May 16, 2002 127.40 127.54 125.18 125.51 198,600 -2.31(-1.81%)
May 15, 2002 126.30 128.19 126.15 127.82 314,900 +0.32(+0.25%)
May 14, 2002 125.35 127.50 124.74 127.50 275,200 +4.00(+3.24%)
May 13, 2002 122.77 123.98 122.24 123.50 152,200 +1.26(+1.03%)
May 10, 2002 124.60 124.74 122.24 122.24 309,700 -2.13(-1.71%)
May 09, 2002 125.85 126.29 124.25 124.37 155,700 -1.89(-1.50%)
May 08, 2002 125.50 126.51 125.13 126.26 242,300 +2.86(+2.32%)
May 07, 2002 125.30 125.30 123.40 123.40 360,600 -1.40(-1.12%)
May 06, 2002 127.10 127.59 124.62 124.80 299,800 -2.30(-1.81%)
May 03, 2002 127.24 127.61 126.22 127.10 870,500 -0.21(-0.16%)
May 02, 2002 126.65 127.65 126.34 127.31 186,400 +0.55(+0.43%)
May 01, 2002 126.28 127.22 124.36 126.76 602,800 +0.37(+0.29%)
Apr 30, 2002 124.20 126.39 124.20 126.39 730,800 +2.34(+1.89%)
Apr 29, 2002 124.22 124.56 123.59 124.05 261,500 -0.20(-0.16%)
Apr 26, 2002 126.15 126.36 124.25 124.25 424,300 -1.75(-1.39%)
Apr 25, 2002 125.35 126.09 124.52 126.00 273,900 +0.75(+0.60%)
Apr 24, 2002 126.50 127.20 125.19 125.25 829,000 -1.09(-0.86%)
Apr 23, 2002 126.15 126.52 125.60 126.34 626,700 +0.42(+0.33%)
Apr 22, 2002 126.93 126.93 125.75 125.92 530,800 -1.26(-0.99%)
Apr 19, 2002 127.50 127.64 126.77 127.18 340,300 +0.10(+0.08%)
Apr 18, 2002 127.38 127.53 125.80 127.08 147,100 -0.23(-0.18%)
Apr 17, 2002 128.35 128.35 127.20 127.31 381,800 -0.59(-0.46%)
Apr 16, 2002 126.75 128.70 126.36 127.90 223,300 +2.70(+2.16%)
Apr 15, 2002 126.00 126.67 124.88 125.20 364,400 -0.55(-0.44%)
Apr 12, 2002 123.95 125.75 123.28 125.75 149,700 +2.45(+1.99%)
Apr 11, 2002 124.80 125.33 123.20 123.30 216,700 -1.70(-1.36%)
Apr 10, 2002 123.40 125.03 123.40 125.00 270,800 +2.15(+1.75%)
Apr 09, 2002 123.00 123.49 122.82 122.85 70,600 +0.15(+0.12%)
Apr 08, 2002 120.30 123.08 120.25 122.70 20,000 +1.28(+1.05%)
Apr 05, 2002 122.10 122.30 121.28 121.42 75,100 +0.92(+0.76%)
Apr 04, 2002 120.60 121.80 120.50 120.50 68,100 -0.62(-0.51%)
Apr 03, 2002 122.08 122.20 120.63 121.12 317,800 -0.78(-0.64%)
Apr 02, 2002 122.00 122.70 121.72 121.90 96,400 -0.65(-0.53%)
Apr 01, 2002 122.45 123.00 121.01 122.55 271,500 +0.06(+0.05%)
Mar 29, 2002 123.40 124.10 122.49 122.49 150,400 +0.00(+0.00%)
Mar 28, 2002 123.40 124.10 122.49 122.49 109,800 -0.51(-0.41%)
Mar 27, 2002 121.90 123.07 121.84 123.00 257,100 +1.10(+0.90%)
Mar 26, 2002 120.53 121.90 120.53 121.90 165,600 +1.45(+1.20%)
Mar 25, 2002 121.97 122.00 120.34 120.45 297,400 -1.30(-1.07%)
Mar 22, 2002 122.45 123.26 121.66 121.75 129,900 -0.41(-0.34%)
Mar 21, 2002 121.40 122.64 120.69 122.16 246,300 +1.19(+0.98%)
Mar 20, 2002 122.01 122.21 120.97 120.97 136,300 -1.56(-1.27%)
Mar 19, 2002 122.05 122.76 122.00 122.53 139,800 +0.53(+0.43%)
Mar 18, 2002 121.70 122.35 121.00 122.00 79,900 +1.26(+1.04%)
Mar 15, 2002 120.05 121.43 119.76 120.74 79,200 +0.37(+0.31%)
Mar 14, 2002 120.25 121.02 119.83 120.37 213,800 +0.49(+0.41%)
Mar 13, 2002 120.20 120.68 119.78 119.88 121,600 -0.88(-0.73%)
Mar 12, 2002 119.85 121.16 119.53 120.76 66,600 -0.23(-0.19%)
Mar 11, 2002 120.75 121.57 119.97 120.99 66,500 +0.15(+0.12%)
Mar 08, 2002 121.05 121.43 120.22 120.84 140,400 +0.87(+0.73%)
Mar 07, 2002 120.50 120.82 119.45 119.97 10,000 +0.04(+0.03%)
Mar 06, 2002 117.85 119.93 117.32 119.93 97,000 +1.73(+1.46%)
Mar 05, 2002 118.25 118.98 117.78 118.20 179,900 -0.20(-0.17%)
Mar 04, 2002 116.40 118.90 116.40 118.40 179,100 +2.27(+1.95%)
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.