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 29, 2003 17.07 17.22 17.04 17.11 900,124 +0.04(+0.22%)
Aug 28, 2003 16.93 17.07 16.75 17.07 867,624 +0.23(+1.38%)
Aug 27, 2003 16.89 16.92 16.77 16.84 2,547,056 -0.01(-0.03%)
Aug 26, 2003 16.69 16.85 16.50 16.84 1,610,898 +0.11(+0.66%)
Aug 25, 2003 16.74 16.78 16.63 16.73 688,164 -0.04(-0.23%)
Aug 22, 2003 17.24 17.24 16.77 16.77 6,315,712 -0.30(-1.78%)
Aug 21, 2003 17.05 17.10 16.98 17.07 702,295 +0.11(+0.68%)
Aug 20, 2003 16.89 16.99 16.79 16.96 941,103 +0.00(+0.02%)
Aug 19, 2003 16.77 16.96 16.66 16.96 967,245 +0.26(+1.59%)
Aug 18, 2003 16.45 16.69 16.44 16.69 780,014 +0.24(+1.49%)
Aug 15, 2003 16.42 16.45 16.39 16.45 130,708 +0.13(+0.77%)
Aug 14, 2003 16.29 16.33 16.20 16.32 917,788 +0.09(+0.53%)
Aug 13, 2003 16.22 16.28 16.15 16.23 905,777 +0.07(+0.46%)
Aug 12, 2003 15.98 16.19 15.95 16.16 796,970 +0.25(+1.58%)
Aug 11, 2003 15.76 15.94 15.76 15.91 1,586,169 +0.14(+0.88%)
Aug 08, 2003 15.81 15.84 15.72 15.77 1,447,689 -0.04(-0.25%)
Aug 07, 2003 15.75 15.81 15.62 15.81 1,542,364 +0.11(+0.71%)
Aug 06, 2003 15.77 15.88 15.66 15.70 1,875,849 -0.08(-0.52%)
Aug 05, 2003 16.03 16.03 15.78 15.78 777,894 -0.25(-1.55%)
Aug 04, 2003 16.10 16.11 15.86 16.03 573,706 -0.04(-0.26%)
Aug 01, 2003 16.27 16.29 16.03 16.07 1,032,953 -0.22(-1.36%)
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%)
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.