Skip to main content

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

110.89 +0.93 (+0.85%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 22.23 22.36 22.09 22.16 3,019,081 -0.04(-0.18%)
Jun 29, 2005 22.15 22.24 22.11 22.20 1,945,856 +0.09(+0.40%)
Jun 28, 2005 21.85 22.13 21.81 22.11 4,272,293 +0.36(+1.67%)
Jun 27, 2005 21.76 21.77 21.63 21.75 5,066,971 +0.12(+0.56%)
Jun 24, 2005 21.95 21.96 21.62 21.63 8,774,972 -0.38(-1.74%)
Jun 23, 2005 22.32 22.33 21.96 22.01 1,138,268 -0.29(-1.30%)
Jun 22, 2005 22.36 22.42 22.17 22.30 2,914,315 +0.01(+0.04%)
Jun 21, 2005 22.22 22.34 22.16 22.30 1,058,825 -0.05(-0.22%)
Jun 20, 2005 22.23 22.40 22.22 22.34 3,456,513 +0.05(+0.22%)
Jun 17, 2005 22.52 22.59 22.30 22.30 2,827,424 -0.08(-0.36%)
Jun 16, 2005 22.23 22.41 22.20 22.38 3,136,259 +0.17(+0.74%)
Jun 15, 2005 22.23 22.23 21.94 22.21 4,350,992 +0.07(+0.31%)
Jun 14, 2005 21.90 22.15 21.88 22.14 2,897,434 +0.25(+1.14%)
Jun 13, 2005 21.79 21.99 21.75 21.89 638,274 +0.02(+0.09%)
Jun 10, 2005 21.88 21.92 21.75 21.87 605,256 +0.02(+0.11%)
Jun 09, 2005 21.50 21.87 21.50 21.85 674,768 +0.20(+0.92%)
Jun 08, 2005 21.88 21.89 21.63 21.65 3,487,794 -0.16(-0.72%)
Jun 07, 2005 21.85 22.09 21.77 21.81 11,882,185 +0.07(+0.31%)
Jun 06, 2005 21.67 21.76 21.57 21.74 2,506,922 +0.11(+0.51%)
Jun 03, 2005 21.79 21.85 21.58 21.63 1,508,175 -0.18(-0.81%)
Jun 02, 2005 21.74 21.82 21.66 21.80 3,763,362 +0.08(+0.36%)
Jun 01, 2005 21.50 21.78 21.50 21.72 3,029,756 +0.28(+1.31%)
May 31, 2005 21.58 21.59 21.42 21.44 8,834,554 -0.09(-0.44%)
May 27, 2005 21.44 21.55 21.35 21.54 6,660,547 +0.14(+0.63%)
May 26, 2005 21.23 21.45 21.23 21.40 3,588,339 +0.28(+1.30%)
May 25, 2005 21.34 21.34 21.10 21.13 1,041,944 -0.21(-0.98%)
May 24, 2005 21.32 21.42 21.26 21.34 1,056,094 -0.06(-0.29%)
May 23, 2005 21.25 21.47 21.25 21.40 1,350,282 +0.19(+0.87%)
May 20, 2005 21.28 21.28 21.10 21.21 3,361,926 -0.05(-0.25%)
May 19, 2005 21.19 21.31 21.17 21.27 3,132,535 +0.08(+0.37%)
May 18, 2005 20.97 21.22 20.90 21.19 6,195,806 +0.42(+2.03%)
May 17, 2005 20.61 20.80 20.48 20.77 7,063,472 +0.14(+0.66%)
May 16, 2005 20.32 20.65 20.32 20.63 7,309,249 +0.31(+1.52%)
May 13, 2005 20.47 20.52 20.14 20.32 5,620,838 -0.10(-0.48%)
May 12, 2005 20.72 20.82 20.41 20.42 4,518,566 -0.31(-1.50%)
May 11, 2005 20.73 20.78 20.50 20.73 1,916,313 +0.05(+0.25%)
May 10, 2005 20.85 20.85 20.65 20.68 1,563,288 -0.26(-1.23%)
May 09, 2005 20.76 20.96 20.66 20.94 1,089,609 +0.18(+0.89%)
May 06, 2005 20.86 20.87 20.68 20.75 740,309 +0.05(+0.26%)
May 05, 2005 20.72 20.86 20.58 20.70 2,276,040 +0.05(+0.23%)
May 04, 2005 20.40 20.73 20.38 20.65 1,456,785 +0.24(+1.19%)
May 03, 2005 20.37 20.54 20.28 20.41 1,280,273 +0.02(+0.09%)
May 02, 2005 20.23 20.42 20.20 20.39 1,752,462 +0.25(+1.24%)
Apr 29, 2005 20.14 20.33 19.81 20.14 6,829,612 +0.16(+0.81%)
Apr 28, 2005 20.31 20.36 19.98 19.98 3,885,505 -0.46(-2.23%)
Apr 27, 2005 20.34 20.59 20.19 20.43 5,265,579 +0.01(+0.03%)
Apr 26, 2005 20.63 20.82 20.41 20.43 814,042 -0.32(-1.55%)
Apr 25, 2005 20.57 20.76 20.56 20.75 933,206 +0.22(+1.09%)
Apr 22, 2005 20.77 20.77 20.33 20.53 1,426,994 -0.27(-1.31%)
Apr 21, 2005 20.52 20.84 20.46 20.80 1,892,480 +0.41(+2.02%)
Apr 20, 2005 20.71 20.72 20.34 20.39 8,275,970 -0.29(-1.40%)
Apr 19, 2005 20.47 20.69 20.46 20.68 2,137,512 +0.35(+1.73%)
Apr 18, 2005 20.20 20.39 20.05 20.33 4,858,930 +0.12(+0.59%)
Apr 15, 2005 20.51 20.60 20.11 20.21 5,503,163 -0.35(-1.70%)
Apr 14, 2005 20.95 21.00 20.56 20.56 2,493,516 -0.40(-1.92%)
Apr 13, 2005 21.24 21.30 20.91 20.96 1,910,355 -0.33(-1.56%)
Apr 12, 2005 21.08 21.36 20.91 21.29 6,530,956 +0.15(+0.70%)
Apr 11, 2005 21.20 21.27 21.09 21.14 2,674,497 -0.05(-0.24%)
Apr 08, 2005 21.48 21.52 21.20 21.20 5,830,120 -0.32(-1.47%)
Apr 07, 2005 21.35 21.57 21.32 21.51 2,394,460 +0.10(+0.46%)
Apr 06, 2005 21.48 21.61 21.41 21.41 2,357,966 +0.00(+0.02%)
Apr 05, 2005 21.37 21.47 21.35 21.41 2,616,404 +0.05(+0.23%)
Apr 04, 2005 21.27 21.41 21.07 21.36 3,618,130 +0.13(+0.61%)
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.