Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 12.98 13.28 12.81 13.18 4,700,751 -0.01(-0.09%)
Sep 27, 2002 13.46 13.55 13.16 13.19 1,053,640 -0.29(-2.13%)
Sep 26, 2002 13.33 13.53 13.30 13.48 2,711,482 +0.30(+2.31%)
Sep 25, 2002 13.04 13.25 12.89 13.17 4,285,230 +0.30(+2.32%)
Sep 24, 2002 12.81 13.06 12.81 12.88 1,597,068 -0.05(-0.39%)
Sep 23, 2002 13.19 13.19 12.89 12.93 525,053 -0.35(-2.61%)
Sep 20, 2002 13.30 13.38 13.19 13.27 2,202,682 +0.07(+0.53%)
Sep 19, 2002 13.36 13.52 13.20 13.20 1,284,721 -0.37(-2.70%)
Sep 18, 2002 13.52 13.70 13.44 13.57 3,533,336 -0.16(-1.19%)
Sep 17, 2002 14.03 14.03 13.67 13.73 3,625,909 -0.22(-1.55%)
Sep 16, 2002 13.92 14.06 13.88 13.95 1,793,521 -0.13(-0.93%)
Sep 13, 2002 13.85 14.12 13.84 14.08 397,147 +0.13(+0.92%)
Sep 12, 2002 14.19 14.19 13.94 13.95 787,227 -0.30(-2.09%)
Sep 11, 2002 14.46 14.46 14.21 14.25 662,853 -0.02(-0.15%)
Sep 10, 2002 14.22 14.31 14.12 14.27 217,653 +0.13(+0.95%)
Sep 09, 2002 13.97 14.24 13.88 14.14 207,760 +0.06(+0.40%)
Sep 06, 2002 13.95 14.15 13.88 14.08 299,626 +0.38(+2.74%)
Sep 05, 2002 13.80 13.91 13.71 13.71 301,040 -0.24(-1.75%)
Sep 04, 2002 13.66 14.00 13.61 13.95 25,157,356 +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.