Skip to main content

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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 16.33 16.42 16.26 16.29 1,318,393 +0.04(+0.24%)
Jul 30, 2003 16.32 16.32 16.11 16.25 512,237 -0.04(-0.27%)
Jul 29, 2003 16.35 16.35 16.14 16.30 1,110,672 +0.04(+0.25%)
Jul 28, 2003 16.16 16.32 16.13 16.26 476,910 +0.17(+1.03%)
Jul 25, 2003 16.01 16.17 15.90 16.09 478,323 +0.06(+0.38%)
Jul 24, 2003 16.15 16.25 15.99 16.03 312,994 +0.00(+0.02%)
Jul 23, 2003 16.02 16.05 15.85 16.03 387,180 +0.09(+0.54%)
Jul 22, 2003 15.89 15.97 15.76 15.94 427,453 +0.16(+1.04%)
Jul 21, 2003 15.99 15.99 15.76 15.78 1,306,382 -0.22(-1.40%)
Jul 18, 2003 15.94 16.01 15.80 16.00 399,192 +0.14(+0.87%)
Jul 17, 2003 16.06 16.15 15.81 15.86 1,622,909 -0.37(-2.29%)
Jul 16, 2003 16.42 16.42 16.18 16.23 2,675,646 -0.10(-0.62%)
Jul 15, 2003 16.52 16.52 16.26 16.34 1,011,757 -0.08(-0.49%)
Jul 14, 2003 16.43 16.56 16.40 16.42 1,841,228 +0.09(+0.54%)
Jul 11, 2003 16.20 16.33 16.19 16.33 905,777 +0.16(+0.96%)
Jul 10, 2003 16.35 16.35 16.10 16.17 1,812,261 -0.27(-1.64%)
Jul 09, 2003 16.37 16.47 16.27 16.44 2,529,393 +0.06(+0.38%)
Jul 08, 2003 16.04 16.38 16.04 16.38 1,680,845 +0.33(+2.07%)
Jul 07, 2003 15.93 16.05 15.93 16.05 943,223 +0.25(+1.56%)
Jul 03, 2003 15.80 15.91 15.75 15.80 1,321,926 -0.08(-0.48%)
Jul 02, 2003 15.66 15.88 15.66 15.88 1,971,937 +0.29(+1.87%)
Jul 01, 2003 15.51 15.60 15.29 15.59 1,825,685 +0.07(+0.44%)
Jun 30, 2003 15.66 15.68 15.47 15.52 6,185,003 +0.01(+0.09%)
Jun 27, 2003 15.57 15.71 15.47 15.51 4,347,306 -0.06(-0.36%)
Jun 26, 2003 15.37 15.56 15.36 15.56 3,547,509 +0.22(+1.44%)
Jun 25, 2003 15.31 15.45 15.29 15.34 893,766 +0.06(+0.36%)
Jun 24, 2003 15.27 15.35 15.17 15.29 820,286 +0.05(+0.32%)
Jun 23, 2003 15.50 15.54 15.22 15.24 1,529,647 -0.23(-1.48%)
Jun 20, 2003 15.61 15.66 15.47 15.47 2,377,488 -0.14(-0.92%)
Jun 19, 2003 15.70 15.80 15.55 15.61 1,521,875 -0.12(-0.76%)
Jun 18, 2003 15.72 15.77 15.64 15.73 570,879 -0.05(-0.33%)
Jun 17, 2003 15.70 15.80 15.63 15.78 746,806 +0.08(+0.51%)
Jun 16, 2003 15.54 15.73 15.49 15.70 1,186,271 +0.18(+1.14%)
Jun 13, 2003 15.75 15.75 15.46 15.53 926,266 -0.19(-1.23%)
Jun 12, 2003 15.73 15.73 15.63 15.72 1,085,237 +0.07(+0.47%)
Jun 11, 2003 15.46 15.65 15.39 15.65 1,259,044 +0.19(+1.20%)
Jun 10, 2003 15.38 15.48 15.30 15.46 559,575 +0.22(+1.42%)
Jun 09, 2003 15.41 15.45 15.24 15.24 2,386,673 -0.26(-1.68%)
Jun 06, 2003 15.79 15.90 15.51 15.51 1,396,818 -0.10(-0.65%)
Jun 05, 2003 15.36 15.64 15.34 15.61 774,361 +0.11(+0.72%)
Jun 04, 2003 15.29 15.50 15.22 15.50 461,367 +0.28(+1.84%)
Jun 03, 2003 15.21 15.25 15.15 15.22 823,112 +0.00(+0.00%)
Jun 02, 2003 15.18 15.34 15.16 15.22 669,088 +0.08(+0.53%)
May 30, 2003 15.00 15.17 14.96 15.13 653,544 +0.27(+1.84%)
May 29, 2003 14.86 14.94 14.77 14.86 648,598 +0.06(+0.37%)
May 28, 2003 14.73 14.83 14.71 14.81 713,599 +0.14(+0.98%)
May 27, 2003 14.38 14.69 14.37 14.66 394,246 +0.25(+1.75%)
May 23, 2003 14.30 14.42 14.25 14.41 460,660 +0.14(+0.97%)
May 22, 2003 14.17 14.33 14.16 14.27 869,037 +0.10(+0.71%)
May 21, 2003 14.10 14.19 14.06 14.17 433,105 +0.06(+0.43%)
May 20, 2003 14.17 14.22 14.01 14.11 1,737,368 -0.02(-0.15%)
May 19, 2003 14.35 14.35 14.10 14.13 1,067,573 -0.26(-1.82%)
May 16, 2003 14.60 14.61 14.39 14.39 527,074 -0.25(-1.68%)
May 15, 2003 14.67 14.67 14.57 14.64 329,951 +0.05(+0.37%)
May 14, 2003 14.69 14.69 14.55 14.59 786,372 -0.05(-0.37%)
May 13, 2003 14.63 14.67 14.51 14.64 623,163 +0.00(+0.00%)
May 12, 2003 14.50 14.65 14.46 14.64 1,092,302 +0.14(+0.97%)
May 09, 2003 14.33 14.50 14.33 14.50 298,864 +0.17(+1.17%)
May 08, 2003 14.33 14.39 14.25 14.33 652,837 -0.10(-0.68%)
May 07, 2003 14.49 14.51 14.39 14.43 397,072 -0.03(-0.19%)
May 06, 2003 14.42 14.53 14.40 14.46 671,914 +0.11(+0.74%)
May 05, 2003 14.42 14.42 14.30 14.35 938,277 -0.01(-0.08%)
May 02, 2003 14.05 14.36 14.05 14.36 765,176 +0.34(+2.45%)
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.