Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 13.21 13.36 13.16 13.34 694,877 +0.10(+0.76%)
Apr 29, 2003 13.21 13.29 13.16 13.23 443,142 +0.08(+0.58%)
Apr 28, 2003 13.00 13.18 12.95 13.16 517,620 +0.23(+1.77%)
Apr 25, 2003 13.10 13.10 12.93 12.93 343,342 -0.20(-1.51%)
Apr 24, 2003 13.14 13.18 13.05 13.13 741,798 -0.01(-0.08%)
Apr 23, 2003 13.12 13.22 13.07 13.14 1,806,086 +0.04(+0.32%)
Apr 22, 2003 12.86 13.15 12.82 13.10 619,655 +0.17(+1.35%)
Apr 21, 2003 12.86 12.92 12.81 12.92 656,149 +0.10(+0.79%)
Apr 17, 2003 12.68 12.87 12.65 12.82 634,550 +0.18(+1.44%)
Apr 16, 2003 12.83 12.83 12.63 12.64 771,589 -0.12(-0.96%)
Apr 15, 2003 12.65 12.76 12.61 12.76 620,399 +0.09(+0.69%)
Apr 14, 2003 12.53 12.68 12.47 12.67 647,211 +0.25(+2.01%)
Apr 11, 2003 12.62 12.62 12.42 12.43 408,138 -0.06(-0.51%)
Apr 10, 2003 12.49 12.52 12.41 12.49 157,892 +0.02(+0.17%)
Apr 09, 2003 12.58 12.67 12.42 12.47 897,457 -0.11(-0.88%)
Apr 08, 2003 12.61 12.61 12.49 12.58 668,065 -0.05(-0.43%)
Apr 07, 2003 12.75 12.88 12.60 12.63 1,322,725 +0.04(+0.29%)
Apr 04, 2003 12.68 12.70 12.55 12.59 921,290 -0.04(-0.30%)
Apr 03, 2003 12.74 12.74 12.59 12.63 2,337,112 -0.04(-0.34%)
Apr 02, 2003 12.60 12.72 12.58 12.67 814,786 +0.30(+2.44%)
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.