Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 13.80 13.98 13.68 13.79 6,249,297 +0.03(+0.23%)
Dec 30, 2002 13.83 13.83 13.62 13.76 2,516,675 +0.03(+0.21%)
Dec 27, 2002 13.89 13.93 13.73 13.73 609,739 -0.19(-1.38%)
Dec 26, 2002 13.96 14.08 13.91 13.93 530,607 +0.01(+0.05%)
Dec 24, 2002 13.97 13.97 13.87 13.92 409,790 -0.07(-0.47%)
Dec 23, 2002 13.86 14.00 13.84 13.98 1,545,190 +0.07(+0.53%)
Dec 20, 2002 13.88 13.95 13.77 13.91 2,626,895 +0.18(+1.30%)
Dec 19, 2002 13.87 13.96 13.70 13.73 3,309,407 -0.14(-1.00%)
Dec 18, 2002 14.01 14.02 13.80 13.87 2,368,303 -0.17(-1.21%)
Dec 17, 2002 14.20 14.27 14.04 14.04 2,056,721 -0.13(-0.90%)
Dec 16, 2002 14.02 14.18 13.97 14.17 1,914,708 +0.20(+1.42%)
Dec 13, 2002 14.16 14.17 13.97 13.97 2,417,761 -0.27(-1.89%)
Dec 12, 2002 14.18 14.27 14.13 14.24 6,594,793 +0.12(+0.85%)
Dec 11, 2002 14.10 14.23 14.06 14.12 5,010,036 -0.04(-0.25%)
Dec 10, 2002 13.84 14.20 13.84 14.15 3,492,400 +0.28(+2.04%)
Dec 09, 2002 14.13 14.14 13.87 13.87 3,828,710 -0.28(-1.97%)
Dec 06, 2002 14.05 14.21 13.96 14.15 3,057,881 +0.11(+0.79%)
Dec 05, 2002 14.25 14.25 14.03 14.04 1,958,513 -0.20(-1.41%)
Dec 04, 2002 14.15 14.30 14.08 14.24 1,928,132 -0.06(-0.39%)
Dec 03, 2002 14.32 14.42 14.24 14.30 811,101 -0.14(-0.99%)
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.