Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 15.38 15.51 15.38 15.38 3,906,370 +0.02(+0.15%)
Jun 27, 2002 15.20 15.35 14.99 15.35 2,761,862 +0.27(+1.80%)
Jun 26, 2002 14.71 15.09 14.66 15.08 3,577,240 +0.08(+0.55%)
Jun 25, 2002 15.43 15.48 14.97 15.00 921,117 -0.35(-2.27%)
Jun 21, 2002 15.43 15.53 15.28 15.35 47,582,364 -0.01(-0.05%)
Jun 20, 2002 15.57 15.60 15.35 15.36 1,750,643 -0.07(-0.43%)
Jun 19, 2002 15.60 15.83 15.42 15.42 2,214,553 -0.25(-1.59%)
Jun 18, 2002 15.68 15.85 15.65 15.67 38,646,708 +0.02(+0.11%)
Jun 17, 2002 15.32 15.69 15.32 15.65 1,038,025 +0.39(+2.57%)
Jun 14, 2002 15.05 15.29 14.88 15.26 4,239,224 -0.13(-0.84%)
Jun 12, 2002 15.42 15.49 15.25 15.39 4,496,124 +0.02(+0.10%)
Jun 11, 2002 15.70 15.72 15.37 15.37 3,629,365 -0.22(-1.40%)
Jun 10, 2002 15.71 15.82 15.52 15.59 3,484,905 -0.10(-0.63%)
Jun 07, 2002 15.30 15.75 15.29 15.69 3,302,469 +0.19(+1.25%)
Jun 06, 2002 15.76 15.76 15.47 15.50 1,576,398 -0.23(-1.49%)
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.