Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 14.07 14.27 14.02 14.02 369,517 -0.07(-0.49%)
Aug 29, 2002 13.84 14.20 13.83 14.09 1,427,199 +0.12(+0.86%)
Aug 28, 2002 14.13 14.21 13.94 13.97 2,118,897 -0.28(-1.95%)
Aug 27, 2002 14.70 14.70 14.24 14.25 1,422,960 -0.33(-2.25%)
Aug 26, 2002 14.37 14.61 14.23 14.58 380,822 +0.16(+1.10%)
Aug 23, 2002 14.66 14.69 14.38 14.42 1,379,861 -0.33(-2.23%)
Aug 22, 2002 14.58 14.82 14.58 14.75 570,879 +0.08(+0.56%)
Aug 21, 2002 14.56 14.67 14.38 14.67 276,254 +0.27(+1.87%)
Aug 20, 2002 14.46 14.47 14.30 14.40 1,188,391 +0.14(+0.98%)
Aug 16, 2002 14.04 14.32 13.96 14.26 1,168,608 +0.18(+1.30%)
Aug 15, 2002 14.08 14.17 14.00 14.07 9,679,522 +0.08(+0.57%)
Aug 14, 2002 13.71 14.01 13.41 14.00 1,025,888 +0.41(+3.00%)
Aug 13, 2002 13.88 14.02 13.59 13.59 1,031,540 -0.32(-2.29%)
Aug 12, 2002 13.68 14.00 13.67 13.91 2,865,704 +0.29(+2.11%)
Aug 07, 2002 13.73 13.74 13.33 13.62 1,094,421 +0.15(+1.14%)
Aug 06, 2002 13.16 13.53 13.16 13.47 1,501,385 +0.47(+3.62%)
Aug 05, 2002 13.30 13.38 12.94 13.00 1,319,806 -0.34(-2.58%)
Aug 02, 2002 13.73 13.81 13.30 13.34 736,915 -0.50(-3.63%)
Aug 01, 2002 13.89 14.05 13.74 13.84 2,566,839 -0.10(-0.71%)
Jul 31, 2002 14.17 14.24 13.94 13.94 2,244,660 -0.28(-1.99%)
Jul 30, 2002 14.14 14.42 13.88 14.22 1,772,695 -0.03(-0.20%)
Jul 29, 2002 13.85 14.32 13.79 14.25 3,671,859 +0.75(+5.56%)
Jul 26, 2002 13.48 13.62 13.31 13.50 1,627,855 +0.10(+0.74%)
Jul 25, 2002 13.25 13.64 13.09 13.40 1,766,336 +0.07(+0.54%)
Jul 24, 2002 12.40 13.36 12.31 13.33 2,438,250 +0.56(+4.37%)
Jul 23, 2002 13.25 13.27 12.68 12.77 1,040,018 -0.45(-3.37%)
Jul 22, 2002 13.36 13.59 13.00 13.22 2,039,058 -0.41(-2.99%)
Jul 19, 2002 13.67 13.79 13.45 13.63 1,655,410 -0.62(-4.38%)
Jul 17, 2002 14.53 14.57 13.99 14.25 967,952 -0.32(-2.18%)
Jul 12, 2002 14.75 14.91 14.50 14.57 1,893,512 -0.10(-0.67%)
Jul 11, 2002 14.72 14.81 14.42 14.67 2,174,006 -0.20(-1.31%)
Jul 10, 2002 15.27 15.27 14.86 14.86 756,698 -0.40(-2.63%)
Jul 09, 2002 15.44 15.51 15.19 15.26 1,899,164 -0.13(-0.84%)
Jul 08, 2002 15.72 15.72 15.39 15.39 1,472,417 -0.26(-1.65%)
Jul 05, 2002 15.24 15.74 15.24 15.65 920,614 +0.52(+3.41%)
Jul 04, 2002 15.29 15.33 14.91 15.13 2,365,477 +0.00(+0.00%)
Jul 03, 2002 15.29 15.33 14.91 15.13 2,365,477 -0.17(-1.09%)
Jul 02, 2002 15.68 15.80 15.29 15.30 2,166,234 -0.46(-2.92%)
Jul 01, 2002 16.19 16.29 15.76 15.76 934,745 -0.45(-2.75%)
Jun 28, 2002 16.21 16.35 16.21 16.21 3,706,480 +0.02(+0.15%)
Jun 27, 2002 16.02 16.18 15.80 16.18 2,620,536 +0.29(+1.80%)
Jun 26, 2002 15.50 15.90 15.45 15.90 3,394,191 +0.09(+0.55%)
Jun 25, 2002 16.26 16.32 15.78 15.81 873,983 -0.37(-2.27%)
Jun 21, 2002 16.26 16.37 16.11 16.18 45,147,552 -0.01(-0.05%)
Jun 20, 2002 16.41 16.44 16.18 16.18 1,661,062 -0.07(-0.43%)
Jun 19, 2002 16.45 16.68 16.25 16.25 2,101,233 -0.26(-1.59%)
Jun 18, 2002 16.52 16.70 16.50 16.52 36,669,140 +0.02(+0.11%)
Jun 17, 2002 16.14 16.53 16.14 16.50 984,909 +0.41(+2.57%)
Jun 14, 2002 15.86 16.11 15.69 16.08 4,022,300 -0.14(-0.84%)
Jun 12, 2002 16.26 16.32 16.07 16.22 4,266,055 +0.02(+0.10%)
Jun 11, 2002 16.55 16.57 16.20 16.20 3,443,649 -0.23(-1.40%)
Jun 10, 2002 16.56 16.67 16.36 16.43 3,306,581 -0.10(-0.63%)
Jun 07, 2002 16.12 16.60 16.11 16.54 3,133,480 +0.20(+1.25%)
Jun 06, 2002 16.61 16.61 16.30 16.33 1,495,733 -0.25(-1.48%)
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.