Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

116.95 -1.17 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 23.06 23.24 23.02 23.13 4,762,749 +0.07(+0.29%)
Dec 30, 2004 23.11 23.16 23.06 23.06 988,441 -0.04(-0.17%)
Dec 29, 2004 23.11 23.16 23.05 23.10 1,629,975 -0.02(-0.10%)
Dec 28, 2004 22.81 23.14 22.81 23.12 1,502,092 +0.37(+1.61%)
Dec 27, 2004 23.05 23.05 22.73 22.76 1,605,246 -0.28(-1.20%)
Dec 23, 2004 23.02 23.12 23.02 23.03 1,145,292 +0.03(+0.12%)
Dec 22, 2004 22.97 23.07 22.93 23.01 2,373,955 +0.09(+0.38%)
Dec 21, 2004 22.75 22.93 22.69 22.92 1,446,982 +0.22(+0.98%)
Dec 20, 2004 22.82 22.89 22.57 22.70 2,730,755 +0.04(+0.16%)
Dec 17, 2004 22.79 22.79 22.65 22.66 3,245,113 -0.10(-0.44%)
Dec 16, 2004 22.94 22.95 22.66 22.76 4,237,794 -0.15(-0.67%)
Dec 15, 2004 22.76 22.93 22.74 22.91 1,508,451 +0.14(+0.63%)
Dec 14, 2004 22.62 22.80 22.62 22.77 3,531,966 +0.15(+0.67%)
Dec 13, 2004 22.52 22.63 22.39 22.62 1,566,387 +0.18(+0.80%)
Dec 10, 2004 22.27 22.46 22.21 22.44 1,365,731 +0.14(+0.63%)
Dec 09, 2004 22.28 22.36 22.05 22.30 3,794,796 -0.04(-0.16%)
Dec 08, 2004 22.25 22.41 22.15 22.34 3,242,993 +0.11(+0.49%)
Dec 07, 2004 22.72 22.72 22.18 22.23 1,153,770 -0.42(-1.87%)
Dec 06, 2004 22.79 22.82 22.60 22.65 1,112,791 -0.16(-0.71%)
Dec 03, 2004 22.81 22.92 22.75 22.81 1,234,315 +0.00(+0.01%)
Dec 02, 2004 22.89 22.94 22.76 22.81 2,211,453 -0.14(-0.60%)
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.