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

113.05 USD -4.41 (-3.75%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 110.65 110.78 109.32 109.65 875,400 +0.10(+0.09%)
Jun 27, 2003 110.00 111.01 109.30 109.55 615,300 -0.40(-0.36%)
Jun 26, 2003 108.60 109.95 108.51 109.95 502,100 +1.56(+1.44%)
Jun 25, 2003 108.15 109.14 108.00 108.39 126,500 +0.39(+0.36%)
Jun 24, 2003 107.90 108.43 107.15 108.00 116,100 +0.34(+0.32%)
Jun 23, 2003 109.50 109.82 107.53 107.66 216,500 -1.62(-1.48%)
Jun 20, 2003 110.30 110.64 109.28 109.28 336,500 -1.02(-0.92%)
Jun 19, 2003 110.91 111.64 109.90 110.30 215,400 -0.85(-0.76%)
Jun 18, 2003 111.10 111.43 110.50 111.15 80,800 -0.37(-0.33%)
Jun 17, 2003 110.92 111.61 110.45 111.52 105,700 +0.57(+0.51%)
Jun 16, 2003 109.82 111.16 109.45 110.95 167,900 +1.25(+1.14%)
Jun 13, 2003 111.28 111.28 109.25 109.70 131,100 -1.37(-1.23%)
Jun 12, 2003 111.15 111.15 110.42 111.07 153,600 +0.52(+0.47%)
Jun 11, 2003 109.25 110.56 108.75 110.55 178,200 +1.31(+1.20%)
Jun 10, 2003 108.66 109.35 108.12 109.24 79,200 +1.53(+1.42%)
Jun 09, 2003 108.90 109.14 107.66 107.71 337,800 -1.84(-1.68%)
Jun 06, 2003 111.53 112.35 109.55 109.55 197,700 -0.72(-0.65%)
Jun 05, 2003 108.55 110.51 108.40 110.27 109,600 +0.79(+0.72%)
Jun 04, 2003 108.00 109.48 107.55 109.48 65,300 +1.98(+1.84%)
Jun 03, 2003 107.44 107.77 107.01 107.50 116,500 +0.00(+0.00%)
Jun 02, 2003 107.25 108.39 107.10 107.50 94,700 +0.57(+0.53%)
May 30, 2003 106.00 107.16 105.73 106.93 92,500 +1.93(+1.84%)
May 29, 2003 104.99 105.59 104.37 105.00 91,800 +0.39(+0.37%)
May 28, 2003 104.10 104.78 103.91 104.61 101,000 +1.01(+0.97%)
May 27, 2003 101.60 103.79 101.55 103.60 55,800 +1.78(+1.75%)
May 23, 2003 101.03 101.90 100.70 101.82 65,200 +0.98(+0.97%)
May 22, 2003 100.09 101.24 100.06 100.84 123,000 +0.71(+0.71%)
May 21, 2003 99.60 100.27 99.31 100.13 61,300 +0.43(+0.43%)
May 20, 2003 100.14 100.50 99.00 99.70 245,900 -0.15(-0.15%)
May 19, 2003 101.38 101.38 99.64 99.85 151,100 -1.85(-1.82%)
May 16, 2003 103.18 103.20 101.70 101.70 74,600 -1.74(-1.68%)
May 15, 2003 103.62 103.66 102.91 103.44 46,700 +0.38(+0.37%)
May 14, 2003 103.80 103.80 102.80 103.06 111,300 -0.38(-0.37%)
May 13, 2003 103.35 103.63 102.51 103.44 88,200 +0.00(+0.00%)
May 12, 2003 102.45 103.50 102.17 103.44 154,600 +0.99(+0.97%)
May 09, 2003 101.28 102.45 101.28 102.45 42,300 +1.18(+1.17%)
May 08, 2003 101.28 101.65 100.65 101.27 92,400 -0.69(-0.68%)
May 07, 2003 102.36 102.49 101.65 101.96 56,200 -0.19(-0.19%)
May 06, 2003 101.87 102.66 101.74 102.15 95,100 +0.75(+0.74%)
May 05, 2003 101.86 101.88 101.07 101.40 132,800 -0.08(-0.08%)
May 02, 2003 99.25 101.48 99.25 101.48 108,300 +2.43(+2.45%)
May 01, 2003 98.70 99.59 98.00 99.05 65,200 -0.27(-0.27%)
Apr 30, 2003 98.40 99.47 98.00 99.32 93,300 +0.75(+0.76%)
Apr 29, 2003 98.35 98.99 98.00 98.57 59,500 +0.57(+0.58%)
Apr 28, 2003 96.80 98.19 96.46 98.00 69,500 +1.70(+1.77%)
Apr 25, 2003 97.60 97.60 96.30 96.30 46,100 -1.48(-1.51%)
Apr 24, 2003 97.88 98.13 97.16 97.78 99,600 -0.08(-0.08%)
Apr 23, 2003 97.75 98.47 97.31 97.86 242,500 +0.31(+0.32%)
Apr 22, 2003 95.80 97.94 95.46 97.55 83,200 +1.30(+1.35%)
Apr 21, 2003 95.77 96.25 95.37 96.25 88,100 +0.75(+0.79%)
Apr 17, 2003 94.42 95.84 94.23 95.50 85,200 +1.36(+1.44%)
Apr 16, 2003 95.59 95.59 94.09 94.14 103,600 -0.91(-0.96%)
Apr 15, 2003 94.20 95.05 93.90 95.05 83,300 +0.65(+0.69%)
Apr 14, 2003 93.33 94.41 92.87 94.40 86,900 +1.86(+2.01%)
Apr 11, 2003 94.00 94.00 92.50 92.54 54,800 -0.47(-0.51%)
Apr 10, 2003 93.05 93.26 92.44 93.01 21,200 +0.16(+0.17%)
Apr 09, 2003 93.68 94.35 92.48 92.85 120,500 -0.82(-0.88%)
Apr 08, 2003 93.88 93.94 93.05 93.67 89,700 -0.40(-0.43%)
Apr 07, 2003 94.93 95.96 93.84 94.07 177,600 +0.27(+0.29%)
Apr 04, 2003 94.45 94.55 93.49 93.80 123,700 -0.28(-0.30%)
Apr 03, 2003 94.90 94.91 93.79 94.08 313,800 -0.32(-0.34%)
Apr 02, 2003 93.84 94.75 93.68 94.40 109,400 +2.25(+2.44%)
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.