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 (%)
Sep 30, 2002 12.99 13.28 12.82 13.18 4,699,867 -0.01(-0.09%)
Sep 27, 2002 13.46 13.55 13.16 13.19 1,053,442 -0.29(-2.13%)
Sep 26, 2002 13.33 13.53 13.30 13.48 2,710,972 +0.30(+2.31%)
Sep 25, 2002 13.04 13.25 12.90 13.18 4,284,425 +0.30(+2.32%)
Sep 24, 2002 12.81 13.07 12.81 12.88 1,596,768 -0.05(-0.39%)
Sep 23, 2002 13.19 13.19 12.90 12.93 524,955 -0.35(-2.61%)
Sep 20, 2002 13.30 13.38 13.19 13.28 2,202,268 +0.07(+0.53%)
Sep 19, 2002 13.36 13.52 13.21 13.21 1,284,479 -0.37(-2.70%)
Sep 18, 2002 13.52 13.70 13.45 13.57 3,532,672 -0.16(-1.19%)
Sep 17, 2002 14.03 14.03 13.67 13.74 3,625,228 -0.22(-1.55%)
Sep 16, 2002 13.93 14.06 13.88 13.95 1,793,184 -0.13(-0.93%)
Sep 13, 2002 13.86 14.12 13.84 14.08 397,072 +0.13(+0.92%)
Sep 12, 2002 14.19 14.19 13.94 13.96 787,079 -0.30(-2.09%)
Sep 11, 2002 14.46 14.46 14.22 14.25 662,729 -0.02(-0.15%)
Sep 10, 2002 14.22 14.31 14.13 14.27 217,612 +0.13(+0.95%)
Sep 09, 2002 13.97 14.24 13.88 14.14 207,721 +0.06(+0.40%)
Sep 06, 2002 13.96 14.15 13.88 14.08 299,570 +0.38(+2.74%)
Sep 05, 2002 13.80 13.91 13.71 13.71 300,983 -0.24(-1.75%)
Sep 04, 2002 13.67 14.01 13.61 13.95 25,152,628 +0.36(+2.63%)
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.