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 (%)
Jun 30, 2004 19.70 19.76 19.59 19.76 2,864,415 +0.14(+0.70%)
Jun 29, 2004 19.42 19.63 19.42 19.63 1,083,651 +0.20(+1.02%)
Jun 28, 2004 19.55 19.60 19.40 19.43 4,324,179 -0.11(-0.58%)
Jun 25, 2004 19.38 19.56 19.36 19.54 2,309,555 +0.18(+0.92%)
Jun 24, 2004 19.41 19.50 19.33 19.37 1,239,310 -0.04(-0.20%)
Jun 23, 2004 19.17 19.45 19.11 19.40 1,602,017 +0.23(+1.21%)
Jun 22, 2004 18.98 19.17 18.91 19.17 1,033,751 +0.09(+0.49%)
Jun 21, 2004 19.15 19.19 19.04 19.08 2,518,838 +0.01(+0.03%)
Jun 18, 2004 19.03 19.17 19.03 19.07 2,858,457 -0.03(-0.13%)
Jun 17, 2004 19.06 19.13 18.88 19.10 965,976 +0.01(+0.04%)
Jun 16, 2004 19.01 19.09 18.95 19.09 1,902,907 +0.14(+0.77%)
Jun 15, 2004 18.80 19.03 18.80 18.95 723,179 +0.29(+1.55%)
Jun 14, 2004 18.88 18.88 18.63 18.66 2,913,570 -0.24(-1.27%)
Jun 10, 2004 19.02 19.02 18.87 18.90 881,816 -0.03(-0.13%)
Jun 09, 2004 19.13 19.17 18.88 18.92 3,156,368 -0.23(-1.18%)
Jun 08, 2004 19.04 19.16 19.04 19.15 2,863,670 +0.03(+0.15%)
Jun 07, 2004 18.84 19.13 18.80 19.12 3,219,674 +0.36(+1.92%)
Jun 04, 2004 18.73 18.86 18.62 18.76 2,956,023 +0.21(+1.14%)
Jun 03, 2004 18.82 18.85 18.55 18.55 1,079,183 -0.33(-1.77%)
Jun 02, 2004 18.98 18.99 18.82 18.89 926,503 -0.02(-0.10%)
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.