Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 17.58 17.89 17.58 17.89 5,164,324 +0.33(+1.89%)
Apr 29, 2002 17.58 17.63 17.49 17.55 1,847,935 -0.03(-0.16%)
Apr 26, 2002 17.85 17.88 17.58 17.58 2,998,389 -0.25(-1.39%)
Apr 25, 2002 17.74 17.84 17.62 17.83 1,935,561 +0.11(+0.60%)
Apr 24, 2002 17.90 18.00 17.72 17.72 5,858,272 -0.15(-0.86%)
Apr 23, 2002 17.85 17.90 17.77 17.88 4,428,684 +0.06(+0.33%)
Apr 22, 2002 17.96 17.96 17.79 17.82 3,750,990 -0.18(-0.99%)
Apr 19, 2002 18.04 18.06 17.94 18.00 2,404,788 +0.01(+0.08%)
Apr 18, 2002 18.03 18.05 17.80 17.98 1,039,507 -0.03(-0.18%)
Apr 17, 2002 18.16 18.16 18.00 18.02 2,698,055 -0.08(-0.46%)
Apr 16, 2002 17.94 18.21 17.88 18.10 1,577,988 +0.38(+2.16%)
Apr 15, 2002 17.83 17.93 17.67 17.72 2,575,095 -0.08(-0.44%)
Apr 12, 2002 17.54 17.79 17.45 17.79 1,057,880 +0.35(+1.99%)
Apr 11, 2002 17.66 17.74 17.43 17.45 1,531,348 -0.24(-1.36%)
Apr 10, 2002 17.46 17.69 17.46 17.69 1,913,655 +0.30(+1.75%)
Apr 09, 2002 17.41 17.48 17.38 17.38 498,907 +0.02(+0.12%)
Apr 08, 2002 17.02 17.42 17.02 17.36 141,333 +0.18(+1.05%)
Apr 05, 2002 17.28 17.31 17.16 17.18 530,707 +0.13(+0.76%)
Apr 04, 2002 17.07 17.24 17.05 17.05 481,240 -0.09(-0.51%)
Apr 03, 2002 17.28 17.29 17.07 17.14 2,245,788 -0.11(-0.64%)
Apr 02, 2002 17.26 17.36 17.22 17.25 681,227 -0.09(-0.53%)
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.