Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 17.06 17.22 17.03 17.10 900,294 +0.04(+0.22%)
Aug 28, 2003 16.93 17.06 16.75 17.06 867,787 +0.23(+1.38%)
Aug 27, 2003 16.88 16.91 16.76 16.83 2,547,535 -0.01(-0.03%)
Aug 26, 2003 16.68 16.85 16.50 16.84 1,611,201 +0.11(+0.66%)
Aug 25, 2003 16.74 16.78 16.63 16.73 688,293 -0.04(-0.23%)
Aug 22, 2003 17.24 17.24 16.77 16.77 6,316,899 -0.30(-1.78%)
Aug 21, 2003 17.04 17.10 16.97 17.07 702,427 +0.11(+0.68%)
Aug 20, 2003 16.88 16.99 16.79 16.96 941,280 +0.00(+0.02%)
Aug 19, 2003 16.77 16.95 16.66 16.95 967,427 +0.26(+1.59%)
Aug 18, 2003 16.44 16.69 16.44 16.69 780,160 +0.24(+1.49%)
Aug 15, 2003 16.42 16.44 16.39 16.44 130,733 +0.13(+0.77%)
Aug 14, 2003 16.29 16.33 16.20 16.32 917,960 +0.09(+0.53%)
Aug 13, 2003 16.22 16.27 16.15 16.23 905,947 +0.07(+0.46%)
Aug 12, 2003 15.98 16.19 15.95 16.16 797,120 +0.25(+1.58%)
Aug 11, 2003 15.75 15.94 15.75 15.91 1,586,468 +0.14(+0.88%)
Aug 08, 2003 15.80 15.83 15.72 15.77 1,447,961 -0.04(-0.25%)
Aug 07, 2003 15.74 15.81 15.62 15.81 1,542,654 +0.11(+0.71%)
Aug 06, 2003 15.76 15.88 15.66 15.69 1,876,201 -0.08(-0.52%)
Aug 05, 2003 16.03 16.03 15.78 15.78 778,040 -0.25(-1.55%)
Aug 04, 2003 16.10 16.10 15.86 16.03 573,813 -0.04(-0.26%)
Aug 01, 2003 16.27 16.29 16.03 16.07 1,033,147 -0.22(-1.35%)
Jul 31, 2003 16.33 16.42 16.25 16.29 1,318,641 +0.04(+0.24%)
Jul 30, 2003 16.32 16.32 16.11 16.25 512,333 -0.04(-0.27%)
Jul 29, 2003 16.35 16.35 16.13 16.29 1,110,881 +0.04(+0.25%)
Jul 28, 2003 16.16 16.32 16.12 16.25 477,000 +0.17(+1.03%)
Jul 25, 2003 16.01 16.17 15.90 16.09 478,413 +0.06(+0.38%)
Jul 24, 2003 16.15 16.25 15.99 16.03 313,053 +0.00(+0.02%)
Jul 23, 2003 16.01 16.05 15.84 16.02 387,253 +0.09(+0.54%)
Jul 22, 2003 15.89 15.97 15.76 15.94 427,533 +0.16(+1.04%)
Jul 21, 2003 15.98 15.98 15.76 15.77 1,306,627 -0.22(-1.40%)
Jul 18, 2003 15.93 16.01 15.80 16.00 399,267 +0.14(+0.87%)
Jul 17, 2003 16.05 16.14 15.81 15.86 1,623,214 -0.37(-2.29%)
Jul 16, 2003 16.42 16.42 16.17 16.23 2,676,149 -0.10(-0.62%)
Jul 15, 2003 16.52 16.52 16.26 16.33 1,011,947 -0.08(-0.49%)
Jul 14, 2003 16.43 16.55 16.40 16.41 1,841,575 +0.09(+0.54%)
Jul 11, 2003 16.20 16.33 16.19 16.33 905,947 +0.16(+0.96%)
Jul 10, 2003 16.34 16.35 16.10 16.17 1,812,601 -0.27(-1.64%)
Jul 09, 2003 16.37 16.46 16.27 16.44 2,529,869 +0.06(+0.38%)
Jul 08, 2003 16.03 16.38 16.03 16.38 1,681,161 +0.33(+2.07%)
Jul 07, 2003 15.93 16.05 15.93 16.05 943,400 +0.25(+1.56%)
Jul 03, 2003 15.79 15.91 15.75 15.80 1,322,174 -0.08(-0.48%)
Jul 02, 2003 15.66 15.88 15.66 15.88 1,972,308 +0.29(+1.87%)
Jul 01, 2003 15.50 15.60 15.29 15.58 1,826,028 +0.07(+0.44%)
Jun 30, 2003 15.66 15.68 15.47 15.52 6,186,165 +0.01(+0.09%)
Jun 27, 2003 15.57 15.71 15.47 15.50 4,348,124 -0.06(-0.36%)
Jun 26, 2003 15.37 15.56 15.36 15.56 3,548,176 +0.22(+1.44%)
Jun 25, 2003 15.30 15.44 15.28 15.34 893,934 +0.06(+0.36%)
Jun 24, 2003 15.27 15.34 15.16 15.28 820,440 +0.05(+0.32%)
Jun 23, 2003 15.50 15.54 15.22 15.23 1,529,934 -0.23(-1.48%)
Jun 20, 2003 15.61 15.66 15.46 15.46 2,377,935 -0.14(-0.93%)
Jun 19, 2003 15.69 15.80 15.55 15.61 1,522,161 -0.12(-0.76%)
Jun 18, 2003 15.72 15.77 15.64 15.73 570,987 -0.05(-0.33%)
Jun 17, 2003 15.70 15.79 15.63 15.78 746,947 +0.08(+0.51%)
Jun 16, 2003 15.54 15.73 15.49 15.70 1,186,494 +0.18(+1.14%)
Jun 13, 2003 15.75 15.75 15.46 15.52 926,440 -0.19(-1.23%)
Jun 12, 2003 15.73 15.73 15.63 15.72 1,085,441 +0.07(+0.47%)
Jun 11, 2003 15.46 15.65 15.39 15.64 1,259,281 +0.19(+1.20%)
Jun 10, 2003 15.38 15.47 15.30 15.46 559,680 +0.22(+1.42%)
Jun 09, 2003 15.41 15.44 15.23 15.24 2,387,122 -0.26(-1.68%)
Jun 06, 2003 15.78 15.90 15.50 15.50 1,397,081 -0.10(-0.65%)
Jun 05, 2003 15.36 15.64 15.34 15.60 774,507 +0.11(+0.72%)
Jun 04, 2003 15.28 15.49 15.22 15.49 461,453 +0.28(+1.84%)
Jun 03, 2003 15.20 15.25 15.14 15.21 823,267 +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.