Skip to main content

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

115.79 +0.08 (+0.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 20.37 20.57 20.37 20.42 1,076,052 -0.02(-0.08%)
Sep 29, 2004 20.17 20.44 20.17 20.43 2,312,487 +0.23(+1.15%)
Sep 28, 2004 20.01 20.23 19.95 20.20 1,102,193 +0.21(+1.05%)
Sep 27, 2004 20.09 20.11 19.96 19.99 862,678 -0.26(-1.29%)
Sep 24, 2004 20.24 20.38 20.21 20.25 1,808,728 +0.05(+0.27%)
Sep 23, 2004 20.24 20.30 20.18 20.20 1,346,654 -0.04(-0.20%)
Sep 22, 2004 20.45 20.45 20.22 20.24 1,596,768 -0.31(-1.50%)
Sep 21, 2004 20.44 20.62 20.40 20.55 1,627,855 +0.20(+0.99%)
Sep 20, 2004 20.44 20.45 20.31 20.35 7,220,782 -0.04(-0.21%)
Sep 17, 2004 20.51 20.52 20.31 20.39 2,260,203 -0.04(-0.18%)
Sep 16, 2004 20.31 20.49 20.31 20.43 1,687,910 +0.19(+0.94%)
Sep 15, 2004 20.34 20.34 20.20 20.23 1,642,692 -0.12(-0.60%)
Sep 14, 2004 20.38 20.49 20.25 20.36 714,306 -0.06(-0.30%)
Sep 13, 2004 20.32 20.48 20.32 20.42 612,565 +0.16(+0.78%)
Sep 10, 2004 20.14 20.31 20.05 20.26 1,482,309 +0.11(+0.56%)
Sep 09, 2004 20.04 20.23 20.00 20.15 644,359 +0.24(+1.23%)
Sep 08, 2004 20.11 20.18 19.90 19.90 1,096,541 -0.18(-0.89%)
Sep 07, 2004 19.98 20.11 19.94 20.08 1,322,632 +0.27(+1.36%)
Sep 03, 2004 19.92 20.02 19.74 19.81 808,275 -0.14(-0.72%)
Sep 02, 2004 19.69 19.96 19.64 19.96 1,589,702 +0.30(+1.53%)
Sep 01, 2004 19.50 19.71 19.48 19.66 1,713,346 +0.17(+0.85%)
Aug 31, 2004 19.39 19.53 19.29 19.49 1,678,019 +0.11(+0.58%)
Aug 30, 2004 19.55 19.59 19.38 19.38 1,044,258 -0.28(-1.40%)
Aug 27, 2004 19.55 19.67 19.52 19.65 716,426 +0.16(+0.84%)
Aug 26, 2004 19.48 19.56 19.44 19.49 501,639 -0.06(-0.28%)
Aug 25, 2004 19.46 19.57 19.32 19.54 1,078,878 +0.11(+0.55%)
Aug 24, 2004 19.59 19.59 19.33 19.44 1,468,885 +0.02(+0.09%)
Aug 23, 2004 19.65 19.65 19.39 19.42 2,585,916 -0.13(-0.68%)
Aug 20, 2004 19.23 19.57 19.23 19.55 2,030,580 +0.29(+1.52%)
Aug 19, 2004 19.30 19.37 19.20 19.26 673,327 -0.04(-0.21%)
Aug 18, 2004 18.92 19.35 18.89 19.30 756,698 +0.34(+1.79%)
Aug 17, 2004 19.02 19.13 18.94 18.96 4,121,922 +0.07(+0.37%)
Aug 16, 2004 18.66 18.91 18.63 18.89 1,083,823 +0.36(+1.94%)
Aug 13, 2004 18.56 18.68 18.46 18.53 628,815 -0.01(-0.06%)
Aug 12, 2004 18.76 18.77 18.49 18.54 1,522,581 -0.32(-1.70%)
Aug 11, 2004 18.70 18.96 18.54 18.86 1,456,874 -0.02(-0.10%)
Aug 10, 2004 18.65 18.95 18.64 18.88 2,536,458 +0.31(+1.68%)
Aug 09, 2004 18.63 18.68 18.54 18.57 926,266 -0.05(-0.25%)
Aug 06, 2004 18.75 18.86 18.55 18.61 2,880,541 -0.40(-2.11%)
Aug 05, 2004 19.36 19.36 19.00 19.01 1,113,498 -0.40(-2.08%)
Aug 04, 2004 19.31 19.51 19.17 19.42 1,350,187 +0.01(+0.04%)
Aug 03, 2004 19.58 19.61 19.41 19.41 1,364,318 -0.25(-1.28%)
Aug 02, 2004 19.54 19.70 19.43 19.66 1,244,913 -0.02(-0.12%)
Jul 30, 2004 19.55 19.71 19.52 19.69 624,576 +0.10(+0.51%)
Jul 29, 2004 19.43 19.59 19.37 19.59 531,313 +0.27(+1.38%)
Jul 28, 2004 19.32 19.42 19.07 19.32 1,832,043 -0.07(-0.37%)
Jul 27, 2004 19.16 19.42 19.13 19.39 1,545,897 +0.37(+1.92%)
Jul 26, 2004 19.31 19.32 18.94 19.03 2,003,025 -0.19(-1.01%)
Jul 23, 2004 19.31 19.43 19.20 19.22 1,554,375 -0.21(-1.06%)
Jul 22, 2004 19.48 19.59 19.22 19.43 4,434,210 -0.07(-0.36%)
Jul 21, 2004 20.05 20.10 19.50 19.50 2,132,321 -0.57(-2.86%)
Jul 20, 2004 19.74 20.07 19.73 20.07 747,513 +0.32(+1.61%)
Jul 19, 2004 19.81 19.83 19.63 19.75 1,609,485 -0.02(-0.11%)
Jul 16, 2004 20.03 20.03 19.73 19.77 1,573,452 -0.12(-0.60%)
Jul 15, 2004 19.92 20.02 19.88 19.89 679,686 +0.06(+0.29%)
Jul 14, 2004 19.82 20.05 19.82 19.84 1,557,908 -0.11(-0.55%)
Jul 13, 2004 19.93 20.01 19.92 19.95 803,329 +0.04(+0.22%)
Jul 12, 2004 19.95 20.00 19.79 19.90 1,414,482 -0.05(-0.25%)
Jul 09, 2004 19.96 20.01 19.91 19.95 918,494 +0.07(+0.33%)
Jul 08, 2004 20.19 20.21 19.89 19.89 2,296,237 -0.34(-1.67%)
Jul 07, 2004 20.24 20.38 20.20 20.22 1,437,797 -0.06(-0.31%)
Jul 06, 2004 20.49 20.49 20.21 20.29 1,310,621 -0.26(-1.27%)
Jul 02, 2004 20.57 20.57 20.43 20.55 1,564,267 -0.03(-0.16%)
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.