Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 14.07 14.27 14.02 14.02 369,587 -0.07(-0.49%)
Aug 29, 2002 13.83 14.20 13.83 14.09 1,427,467 +0.12(+0.86%)
Aug 28, 2002 14.13 14.21 13.94 13.97 2,119,295 -0.28(-1.95%)
Aug 27, 2002 14.70 14.70 14.24 14.25 1,423,227 -0.33(-2.25%)
Aug 26, 2002 14.37 14.60 14.23 14.58 380,893 +0.16(+1.10%)
Aug 23, 2002 14.66 14.69 14.38 14.42 1,380,121 -0.33(-2.23%)
Aug 22, 2002 14.57 14.81 14.57 14.75 570,987 +0.08(+0.56%)
Aug 21, 2002 14.56 14.66 14.38 14.66 276,306 +0.27(+1.87%)
Aug 20, 2002 14.46 14.47 14.30 14.39 1,188,614 +0.14(+0.98%)
Aug 16, 2002 14.04 14.32 13.96 14.25 1,168,827 +0.18(+1.30%)
Aug 15, 2002 14.07 14.17 14.00 14.07 9,681,342 +0.08(+0.57%)
Aug 14, 2002 13.71 14.01 13.40 13.99 1,026,080 +0.41(+3.00%)
Aug 13, 2002 13.88 14.02 13.58 13.58 1,031,734 -0.32(-2.29%)
Aug 12, 2002 13.68 14.00 13.66 13.90 2,866,242 +0.29(+2.11%)
Aug 07, 2002 13.73 13.74 13.32 13.62 1,094,627 +0.15(+1.13%)
Aug 06, 2002 13.16 13.53 13.16 13.46 1,501,668 +0.47(+3.62%)
Aug 05, 2002 13.30 13.37 12.94 12.99 1,320,054 -0.34(-2.58%)
Aug 02, 2002 13.73 13.80 13.29 13.34 737,054 -0.50(-3.63%)
Aug 01, 2002 13.89 14.04 13.73 13.84 2,567,322 -0.10(-0.71%)
Jul 31, 2002 14.17 14.24 13.94 13.94 2,245,082 -0.28(-1.99%)
Jul 30, 2002 14.14 14.42 13.88 14.22 1,773,028 -0.03(-0.20%)
Jul 29, 2002 13.85 14.32 13.78 14.25 3,672,550 +0.75(+5.56%)
Jul 26, 2002 13.48 13.61 13.30 13.50 1,628,161 +0.10(+0.74%)
Jul 25, 2002 13.25 13.63 13.09 13.40 1,766,668 +0.07(+0.54%)
Jul 24, 2002 12.40 13.36 12.31 13.33 2,438,708 +0.56(+4.37%)
Jul 23, 2002 13.25 13.27 12.68 12.77 1,040,214 -0.45(-3.37%)
Jul 22, 2002 13.36 13.58 13.00 13.22 2,039,441 -0.41(-2.99%)
Jul 19, 2002 13.67 13.79 13.44 13.62 1,655,721 -0.62(-4.38%)
Jul 17, 2002 14.53 14.57 13.99 14.25 968,134 -0.32(-2.18%)
Jul 12, 2002 14.75 14.91 14.50 14.57 1,893,868 -0.10(-0.67%)
Jul 11, 2002 14.72 14.81 14.42 14.66 2,174,415 -0.20(-1.31%)
Jul 10, 2002 15.27 15.27 14.86 14.86 756,840 -0.40(-2.63%)
Jul 09, 2002 15.44 15.51 15.18 15.26 1,899,521 -0.13(-0.84%)
Jul 08, 2002 15.72 15.72 15.39 15.39 1,472,694 -0.26(-1.65%)
Jul 05, 2002 15.24 15.74 15.24 15.65 920,787 +0.52(+3.41%)
Jul 04, 2002 15.28 15.33 14.90 15.13 2,365,922 +0.00(+0.00%)
Jul 03, 2002 15.28 15.33 14.90 15.13 2,365,922 -0.17(-1.09%)
Jul 02, 2002 15.68 15.80 15.28 15.30 2,166,642 -0.46(-2.92%)
Jul 01, 2002 16.19 16.29 15.76 15.76 934,920 -0.45(-2.75%)
Jun 28, 2002 16.21 16.34 16.20 16.20 3,707,176 +0.02(+0.15%)
Jun 27, 2002 16.02 16.18 15.79 16.18 2,621,029 +0.29(+1.80%)
Jun 26, 2002 15.50 15.90 15.45 15.89 3,394,829 +0.09(+0.55%)
Jun 25, 2002 16.26 16.31 15.77 15.81 874,147 -0.37(-2.27%)
Jun 21, 2002 16.26 16.36 16.10 16.17 45,156,040 -0.01(-0.05%)
Jun 20, 2002 16.41 16.44 16.17 16.18 1,661,374 -0.07(-0.43%)
Jun 19, 2002 16.44 16.68 16.25 16.25 2,101,628 -0.26(-1.59%)
Jun 18, 2002 16.52 16.70 16.50 16.51 36,676,032 +0.02(+0.11%)
Jun 17, 2002 16.14 16.53 16.14 16.49 985,094 +0.41(+2.57%)
Jun 14, 2002 15.86 16.11 15.68 16.08 4,023,056 -0.14(-0.84%)
Jun 12, 2002 16.25 16.32 16.07 16.22 4,266,857 +0.02(+0.10%)
Jun 11, 2002 16.54 16.57 16.20 16.20 3,444,296 -0.23(-1.40%)
Jun 10, 2002 16.56 16.67 16.36 16.43 3,307,203 -0.10(-0.63%)
Jun 07, 2002 16.12 16.60 16.11 16.54 3,134,069 +0.20(+1.25%)
Jun 06, 2002 16.61 16.61 16.30 16.33 1,496,014 -0.25(-1.49%)
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.