S&P Small-Cap Ishares Core ETF (NY: IJR )

113.05 USD -4.41 (-3.75%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 117.20 118.24 115.95 117.38 400,500 -0.42(-0.36%)
Sep 29, 2003 116.90 117.20 115.32 117.80 237,900 +1.95(+1.68%)
Sep 26, 2003 118.31 118.45 115.85 115.85 566,800 -2.01(-1.71%)
Sep 25, 2003 121.17 121.17 118.05 117.86 472,600 -2.84(-2.35%)
Sep 24, 2003 123.30 123.41 121.07 120.70 231,700 -2.19(-1.78%)
Sep 23, 2003 122.60 123.22 122.38 122.89 82,000 +0.67(+0.55%)
Sep 22, 2003 123.20 122.22 121.72 122.22 343,700 -0.98(-0.80%)
Sep 19, 2003 124.40 124.14 123.20 123.20 207,800 -1.20(-0.96%)
Sep 18, 2003 123.08 124.40 122.88 124.40 200,400 +1.06(+0.86%)
Sep 17, 2003 123.20 123.25 122.84 123.34 92,500 -0.05(-0.04%)
Sep 16, 2003 121.75 123.51 122.46 123.39 126,700 +1.64(+1.35%)
Sep 15, 2003 122.62 122.93 121.60 121.75 184,700 -0.64(-0.52%)
Sep 12, 2003 121.85 122.61 120.65 122.39 230,900 +0.39(+0.32%)
Sep 11, 2003 121.16 122.47 121.00 122.00 117,400 +0.90(+0.74%)
Sep 10, 2003 122.95 122.95 120.85 121.10 475,500 -2.45(-1.98%)
Sep 09, 2003 123.97 124.36 123.21 123.55 259,600 -0.95(-0.76%)
Sep 08, 2003 122.85 124.93 122.85 124.50 170,200 +1.65(+1.34%)
Sep 05, 2003 123.85 124.50 122.82 122.85 251,600 -1.45(-1.17%)
Sep 04, 2003 124.05 124.30 123.12 124.30 401,900 +0.45(+0.36%)
Sep 03, 2003 123.70 124.28 123.41 123.85 263,200 +0.85(+0.69%)
Sep 02, 2003 121.00 123.27 120.82 123.00 242,500 +2.14(+1.77%)
Aug 29, 2003 120.59 121.69 120.36 120.86 127,400 +0.27(+0.22%)
Aug 28, 2003 119.62 120.59 118.37 120.59 122,800 +1.64(+1.38%)
Aug 27, 2003 119.32 119.53 118.46 118.95 360,500 -0.04(-0.03%)
Aug 26, 2003 117.90 119.06 116.57 118.99 228,000 +0.78(+0.66%)
Aug 25, 2003 118.30 118.59 117.53 118.21 97,400 -0.27(-0.23%)
Aug 22, 2003 121.80 121.80 118.48 118.48 893,900 -2.15(-1.78%)
Aug 21, 2003 120.45 120.83 119.95 120.63 99,400 +0.81(+0.68%)
Aug 20, 2003 119.30 120.03 118.66 119.82 133,200 +0.02(+0.02%)
Aug 19, 2003 118.50 119.80 117.72 119.80 136,900 +1.87(+1.59%)
Aug 18, 2003 116.20 117.93 116.15 117.93 110,400 +1.73(+1.49%)
Aug 15, 2003 116.03 116.20 115.79 116.20 18,500 +0.89(+0.77%)
Aug 14, 2003 115.12 115.41 114.45 115.31 129,900 +0.61(+0.53%)
Aug 13, 2003 114.62 115.00 114.11 114.70 128,200 +0.52(+0.46%)
Aug 12, 2003 112.90 114.41 112.70 114.18 112,800 +1.78(+1.58%)
Aug 11, 2003 111.32 112.62 111.32 112.40 224,500 +0.98(+0.88%)
Aug 08, 2003 111.68 111.90 111.10 111.42 204,900 -0.28(-0.25%)
Aug 07, 2003 111.25 111.70 110.37 111.70 218,300 +0.79(+0.71%)
Aug 06, 2003 111.40 112.21 110.67 110.91 265,500 -0.58(-0.52%)
Aug 05, 2003 113.25 113.25 111.49 111.49 110,100 -1.76(-1.55%)
Aug 04, 2003 113.78 113.79 112.05 113.25 81,200 -0.30(-0.26%)
Aug 01, 2003 114.95 115.11 113.28 113.55 146,200 -1.56(-1.36%)
Jul 31, 2003 115.40 116.04 114.86 115.11 186,600 +0.28(+0.24%)
Jul 30, 2003 115.30 115.30 113.83 114.83 72,500 -0.31(-0.27%)
Jul 29, 2003 115.52 115.54 114.00 115.14 157,200 +0.29(+0.25%)
Jul 28, 2003 114.20 115.34 113.93 114.85 67,500 +1.17(+1.03%)
Jul 25, 2003 113.12 114.24 112.36 113.68 67,700 +0.43(+0.38%)
Jul 24, 2003 114.10 114.80 113.00 113.25 44,300 +0.02(+0.02%)
Jul 23, 2003 113.17 113.41 111.96 113.23 54,800 +0.61(+0.54%)
Jul 22, 2003 112.30 112.85 111.38 112.62 60,500 +1.16(+1.04%)
Jul 21, 2003 112.95 112.95 111.38 111.46 184,900 -1.58(-1.40%)
Jul 18, 2003 112.60 113.12 111.66 113.04 56,500 +0.97(+0.87%)
Jul 17, 2003 113.45 114.09 111.70 112.07 229,700 -2.63(-2.29%)
Jul 16, 2003 116.00 116.00 114.29 114.70 378,700 -0.72(-0.62%)
Jul 15, 2003 116.75 116.75 114.88 115.42 143,200 -0.57(-0.49%)
Jul 14, 2003 116.10 116.98 115.89 115.99 260,600 +0.62(+0.54%)
Jul 11, 2003 114.48 115.39 114.40 115.37 128,200 +1.10(+0.96%)
Jul 10, 2003 115.50 115.51 113.75 114.27 256,500 -1.91(-1.64%)
Jul 09, 2003 115.69 116.34 114.95 116.18 358,000 +0.44(+0.38%)
Jul 08, 2003 113.30 115.74 113.30 115.74 237,900 +2.35(+2.07%)
Jul 07, 2003 112.55 113.39 112.55 113.39 133,500 +1.74(+1.56%)
Jul 03, 2003 111.60 112.41 111.31 111.65 187,100 -0.54(-0.48%)
Jul 02, 2003 110.65 112.19 110.65 112.19 279,100 +2.06(+1.87%)
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.