Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 16.68 16.97 16.68 16.97 5,442,836 +0.31(+1.89%)
Apr 29, 2002 16.68 16.72 16.59 16.66 1,947,593 -0.03(-0.16%)
Apr 26, 2002 16.94 16.97 16.68 16.68 3,160,092 -0.23(-1.39%)
Apr 25, 2002 16.83 16.93 16.72 16.92 2,039,946 +0.10(+0.60%)
Apr 24, 2002 16.98 17.08 16.81 16.82 6,174,207 -0.15(-0.86%)
Apr 23, 2002 16.94 16.99 16.86 16.96 4,667,522 +0.06(+0.33%)
Apr 22, 2002 17.04 17.04 16.88 16.91 3,953,280 -0.17(-0.99%)
Apr 19, 2002 17.12 17.14 17.02 17.08 2,534,478 +0.01(+0.08%)
Apr 18, 2002 17.10 17.12 16.89 17.06 1,095,568 -0.03(-0.18%)
Apr 17, 2002 17.23 17.23 17.08 17.09 2,843,561 -0.08(-0.46%)
Apr 16, 2002 17.02 17.28 16.97 17.17 1,663,088 +0.36(+2.16%)
Apr 15, 2002 16.92 17.01 16.77 16.81 2,713,970 -0.07(-0.44%)
Apr 12, 2002 16.64 16.88 16.55 16.88 1,114,932 +0.33(+1.99%)
Apr 11, 2002 16.76 16.83 16.54 16.56 1,613,933 -0.23(-1.36%)
Apr 10, 2002 16.57 16.79 16.57 16.78 2,016,858 +0.29(+1.75%)
Apr 09, 2002 16.52 16.58 16.49 16.49 525,813 +0.02(+0.12%)
Apr 08, 2002 16.15 16.53 16.15 16.47 148,955 +0.17(+1.05%)
Apr 05, 2002 16.39 16.42 16.28 16.30 559,328 +0.12(+0.76%)
Apr 04, 2002 16.19 16.35 16.18 16.18 507,193 -0.08(-0.51%)
Apr 03, 2002 16.39 16.41 16.20 16.26 2,366,903 -0.10(-0.64%)
Apr 02, 2002 16.38 16.47 16.34 16.37 717,965 -0.09(-0.53%)
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.