Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 15.74 15.88 15.57 15.76 2,982,835 -0.06(-0.36%)
Sep 29, 2003 15.70 15.74 15.48 15.82 1,771,826 +0.26(+1.68%)
Sep 26, 2003 15.89 15.90 15.55 15.55 4,221,400 -0.27(-1.71%)
Sep 25, 2003 16.27 16.27 15.85 15.82 3,519,819 -0.38(-2.35%)
Sep 24, 2003 16.56 16.57 16.26 16.21 1,725,650 -0.29(-1.78%)
Sep 23, 2003 16.46 16.54 16.43 16.50 610,717 +0.09(+0.55%)
Sep 22, 2003 16.54 16.41 16.34 16.41 2,559,801 -0.13(-0.79%)
Sep 19, 2003 16.70 16.67 16.54 16.54 1,547,648 -0.16(-0.97%)
Sep 18, 2003 16.53 16.70 16.50 16.70 1,492,534 +0.14(+0.86%)
Sep 17, 2003 16.54 16.55 16.49 16.56 688,919 -0.01(-0.04%)
Sep 16, 2003 16.35 16.58 16.44 16.57 943,633 +0.22(+1.35%)
Sep 15, 2003 16.46 16.51 16.33 16.35 1,375,604 -0.09(-0.52%)
Sep 12, 2003 16.36 16.46 16.20 16.43 1,719,691 +0.05(+0.32%)
Sep 11, 2003 16.27 16.44 16.25 16.38 874,369 +0.12(+0.74%)
Sep 10, 2003 16.51 16.51 16.23 16.26 3,541,418 -0.33(-1.98%)
Sep 09, 2003 16.65 16.70 16.54 16.59 1,933,443 -0.13(-0.76%)
Sep 08, 2003 16.49 16.77 16.49 16.72 1,267,611 +0.22(+1.34%)
Sep 05, 2003 16.63 16.72 16.49 16.49 1,873,860 -0.19(-1.17%)
Sep 04, 2003 16.66 16.69 16.53 16.69 2,993,261 +0.06(+0.36%)
Sep 03, 2003 16.61 16.69 16.57 16.63 1,960,255 +0.11(+0.69%)
Sep 02, 2003 16.25 16.55 16.22 16.52 1,806,086 +0.29(+1.77%)
Aug 29, 2003 16.19 16.34 16.16 16.23 948,846 +0.04(+0.22%)
Aug 28, 2003 16.06 16.19 15.89 16.19 914,587 +0.22(+1.38%)
Aug 27, 2003 16.02 16.05 15.91 15.97 2,684,923 -0.01(-0.03%)
Aug 26, 2003 15.83 15.99 15.65 15.98 1,698,093 +0.10(+0.66%)
Aug 25, 2003 15.88 15.92 15.78 15.87 725,413 -0.04(-0.23%)
Aug 22, 2003 16.35 16.35 15.91 15.91 6,657,568 -0.29(-1.78%)
Aug 21, 2003 16.17 16.22 16.11 16.20 740,309 +0.11(+0.68%)
Aug 20, 2003 16.02 16.12 15.93 16.09 992,044 +0.00(+0.02%)
Aug 19, 2003 15.91 16.09 15.81 16.09 1,019,600 +0.25(+1.59%)
Aug 18, 2003 15.60 15.83 15.60 15.83 822,234 +0.23(+1.49%)
Aug 15, 2003 15.58 15.60 15.55 15.60 137,783 +0.12(+0.77%)
Aug 14, 2003 15.46 15.50 15.37 15.48 967,466 +0.08(+0.53%)
Aug 13, 2003 15.39 15.44 15.32 15.40 954,805 +0.07(+0.46%)
Aug 12, 2003 15.16 15.36 15.13 15.33 840,109 +0.24(+1.58%)
Aug 11, 2003 14.95 15.12 14.95 15.09 1,672,026 +0.13(+0.88%)
Aug 08, 2003 15.00 15.02 14.92 14.96 1,526,049 -0.04(-0.25%)
Aug 07, 2003 14.94 15.00 14.82 15.00 1,625,849 +0.11(+0.71%)
Aug 06, 2003 14.96 15.07 14.86 14.89 1,977,385 -0.08(-0.52%)
Aug 05, 2003 15.21 15.21 14.97 14.97 820,000 -0.24(-1.55%)
Aug 04, 2003 15.28 15.28 15.04 15.21 604,759 -0.04(-0.26%)
Aug 01, 2003 15.43 15.46 15.21 15.25 1,088,865 -0.21(-1.35%)
Jul 31, 2003 15.49 15.58 15.42 15.46 1,389,755 +0.04(+0.24%)
Jul 30, 2003 15.48 15.48 15.28 15.42 539,963 -0.04(-0.27%)
Jul 29, 2003 15.51 15.51 15.31 15.46 1,170,790 +0.04(+0.25%)
Jul 28, 2003 15.33 15.49 15.30 15.42 502,725 +0.16(+1.03%)
Jul 25, 2003 15.19 15.34 15.09 15.26 504,214 +0.06(+0.38%)
Jul 24, 2003 15.32 15.41 15.17 15.21 329,936 +0.00(+0.02%)
Jul 23, 2003 15.20 15.23 15.03 15.20 408,138 +0.08(+0.54%)
Jul 22, 2003 15.08 15.15 14.95 15.12 450,590 +0.16(+1.04%)
Jul 21, 2003 15.17 15.17 14.95 14.97 1,377,094 -0.21(-1.40%)
Jul 18, 2003 15.12 15.19 14.99 15.18 420,799 +0.13(+0.87%)
Jul 17, 2003 15.23 15.32 15.00 15.05 1,710,754 -0.35(-2.29%)
Jul 16, 2003 15.58 15.58 15.35 15.40 2,820,473 -0.10(-0.62%)
Jul 15, 2003 15.68 15.68 15.42 15.50 1,066,521 -0.08(-0.49%)
Jul 14, 2003 15.59 15.71 15.56 15.57 1,940,890 +0.08(+0.54%)
Jul 11, 2003 15.37 15.49 15.36 15.49 954,805 +0.15(+0.96%)
Jul 10, 2003 15.51 15.51 15.27 15.34 1,910,355 -0.26(-1.64%)
Jul 09, 2003 15.53 15.62 15.43 15.60 2,666,304 +0.06(+0.38%)
Jul 08, 2003 15.21 15.54 15.21 15.54 1,771,826 +0.32(+2.07%)
Jul 07, 2003 15.11 15.22 15.11 15.22 994,278 +0.23(+1.56%)
Jul 03, 2003 14.98 15.09 14.95 14.99 1,393,479 -0.07(-0.48%)
Jul 02, 2003 14.86 15.06 14.86 15.06 2,078,674 +0.28(+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.