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 (%)
Sep 30, 2004 20.36 20.57 20.36 20.41 1,076,254 -0.02(-0.08%)
Sep 29, 2004 20.17 20.44 20.17 20.43 2,312,922 +0.23(+1.15%)
Sep 28, 2004 20.00 20.22 19.95 20.19 1,102,401 +0.21(+1.05%)
Sep 27, 2004 20.09 20.10 19.95 19.99 862,840 -0.26(-1.29%)
Sep 24, 2004 20.24 20.37 20.21 20.25 1,809,068 +0.05(+0.27%)
Sep 23, 2004 20.24 20.29 20.17 20.19 1,346,907 -0.04(-0.20%)
Sep 22, 2004 20.45 20.45 20.22 20.23 1,597,068 -0.31(-1.50%)
Sep 21, 2004 20.43 20.62 20.40 20.54 1,628,161 +0.20(+0.99%)
Sep 20, 2004 20.44 20.45 20.31 20.34 7,222,139 -0.04(-0.21%)
Sep 17, 2004 20.50 20.51 20.31 20.38 2,260,628 -0.04(-0.18%)
Sep 16, 2004 20.31 20.48 20.31 20.42 1,688,228 +0.19(+0.94%)
Sep 15, 2004 20.33 20.33 20.20 20.23 1,643,001 -0.12(-0.60%)
Sep 14, 2004 20.38 20.48 20.25 20.35 714,440 -0.06(-0.30%)
Sep 13, 2004 20.31 20.47 20.31 20.41 612,680 +0.16(+0.78%)
Sep 10, 2004 20.13 20.31 20.05 20.26 1,482,588 +0.11(+0.56%)
Sep 09, 2004 20.04 20.22 19.99 20.14 644,480 +0.24(+1.23%)
Sep 08, 2004 20.11 20.18 19.90 19.90 1,096,747 -0.18(-0.90%)
Sep 07, 2004 19.98 20.10 19.93 20.08 1,322,881 +0.27(+1.36%)
Sep 03, 2004 19.92 20.01 19.74 19.81 808,427 -0.14(-0.72%)
Sep 02, 2004 19.68 19.95 19.64 19.95 1,590,001 +0.30(+1.53%)
Sep 01, 2004 19.50 19.71 19.47 19.65 1,713,668 +0.17(+0.85%)
Aug 31, 2004 19.39 19.52 19.28 19.49 1,678,334 +0.11(+0.58%)
Aug 30, 2004 19.55 19.59 19.37 19.37 1,044,454 -0.28(-1.40%)
Aug 27, 2004 19.54 19.66 19.51 19.65 716,560 +0.16(+0.84%)
Aug 26, 2004 19.48 19.56 19.44 19.48 501,733 -0.06(-0.28%)
Aug 25, 2004 19.46 19.56 19.32 19.54 1,079,081 +0.11(+0.55%)
Aug 24, 2004 19.58 19.58 19.33 19.43 1,469,161 +0.02(+0.09%)
Aug 23, 2004 19.64 19.65 19.39 19.42 2,586,402 -0.13(-0.68%)
Aug 20, 2004 19.23 19.57 19.23 19.55 2,030,961 +0.29(+1.52%)
Aug 19, 2004 19.29 19.37 19.20 19.26 673,453 -0.04(-0.21%)
Aug 18, 2004 18.91 19.34 18.89 19.29 756,840 +0.34(+1.79%)
Aug 17, 2004 19.02 19.12 18.94 18.96 4,122,697 +0.07(+0.37%)
Aug 16, 2004 18.66 18.90 18.63 18.88 1,084,027 +0.36(+1.94%)
Aug 13, 2004 18.55 18.68 18.45 18.52 628,933 -0.01(-0.06%)
Aug 12, 2004 18.76 18.77 18.49 18.54 1,522,868 -0.32(-1.70%)
Aug 11, 2004 18.69 18.96 18.54 18.86 1,457,148 -0.02(-0.10%)
Aug 10, 2004 18.64 18.94 18.64 18.87 2,536,935 +0.31(+1.68%)
Aug 09, 2004 18.63 18.68 18.53 18.56 926,440 -0.05(-0.25%)
Aug 06, 2004 18.75 18.86 18.55 18.61 2,881,082 -0.40(-2.11%)
Aug 05, 2004 19.35 19.36 19.00 19.01 1,113,707 -0.40(-2.08%)
Aug 04, 2004 19.31 19.51 19.17 19.42 1,350,441 +0.01(+0.04%)
Aug 03, 2004 19.58 19.60 19.41 19.41 1,364,574 -0.25(-1.28%)
Aug 02, 2004 19.54 19.70 19.42 19.66 1,245,147 -0.02(-0.12%)
Jul 30, 2004 19.55 19.71 19.52 19.68 624,693 +0.10(+0.51%)
Jul 29, 2004 19.43 19.59 19.37 19.58 531,413 +0.27(+1.38%)
Jul 28, 2004 19.32 19.42 19.07 19.32 1,832,388 -0.07(-0.37%)
Jul 27, 2004 19.15 19.41 19.12 19.39 1,546,188 +0.37(+1.92%)
Jul 26, 2004 19.30 19.32 18.94 19.02 2,003,401 -0.19(-1.01%)
Jul 23, 2004 19.31 19.43 19.19 19.22 1,554,668 -0.21(-1.06%)
Jul 22, 2004 19.48 19.59 19.22 19.42 4,435,044 -0.07(-0.36%)
Jul 21, 2004 20.05 20.09 19.49 19.49 2,132,722 -0.57(-2.86%)
Jul 20, 2004 19.73 20.07 19.73 20.07 747,654 +0.32(+1.61%)
Jul 19, 2004 19.80 19.83 19.63 19.75 1,609,788 -0.02(-0.11%)
Jul 16, 2004 20.03 20.03 19.73 19.77 1,573,748 -0.12(-0.60%)
Jul 15, 2004 19.91 20.02 19.88 19.89 679,813 +0.06(+0.29%)
Jul 14, 2004 19.82 20.05 19.82 19.83 1,558,201 -0.11(-0.55%)
Jul 13, 2004 19.92 20.01 19.91 19.94 803,480 +0.04(+0.22%)
Jul 12, 2004 19.95 20.00 19.78 19.90 1,414,747 -0.05(-0.25%)
Jul 09, 2004 19.95 20.00 19.91 19.95 918,667 +0.07(+0.33%)
Jul 08, 2004 20.19 20.21 19.88 19.88 2,296,668 -0.34(-1.67%)
Jul 07, 2004 20.24 20.38 20.20 20.22 1,438,067 -0.06(-0.31%)
Jul 06, 2004 20.48 20.48 20.21 20.28 1,310,867 -0.26(-1.27%)
Jul 02, 2004 20.56 20.56 20.43 20.54 1,564,561 -0.03(-0.17%)
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.