Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 17.47 17.56 17.34 17.34 1,062,627 +0.00(+0.00%)
Mar 28, 2002 17.47 17.56 17.34 17.34 775,774 -0.07(-0.41%)
Mar 27, 2002 17.25 17.42 17.24 17.41 1,816,500 +0.16(+0.90%)
Mar 26, 2002 17.06 17.25 17.06 17.25 1,170,021 +0.21(+1.20%)
Mar 25, 2002 17.26 17.27 17.03 17.05 2,101,233 -0.18(-1.07%)
Mar 22, 2002 17.33 17.45 17.22 17.23 917,788 -0.06(-0.34%)
Mar 21, 2002 17.18 17.36 17.08 17.29 1,740,194 +0.17(+0.98%)
Mar 20, 2002 17.27 17.30 17.12 17.12 963,006 -0.22(-1.27%)
Mar 19, 2002 17.27 17.37 17.27 17.34 987,735 +0.08(+0.43%)
Mar 18, 2002 17.22 17.32 17.13 17.27 564,521 +0.18(+1.04%)
Mar 15, 2002 16.99 17.19 16.95 17.09 559,575 +0.05(+0.31%)
Mar 14, 2002 17.02 17.13 16.96 17.04 1,510,570 +0.07(+0.41%)
Mar 13, 2002 17.01 17.08 16.95 16.97 859,145 -0.12(-0.73%)
Mar 12, 2002 16.96 17.15 16.92 17.09 470,551 -0.03(-0.19%)
Mar 11, 2002 17.09 17.21 16.98 17.12 469,845 +0.02(+0.12%)
Mar 08, 2002 17.13 17.19 17.02 17.10 991,974 +0.12(+0.72%)
Mar 07, 2002 17.06 17.10 16.91 16.98 70,653 +0.01(+0.03%)
Mar 06, 2002 16.68 16.97 16.61 16.97 685,338 +0.24(+1.46%)
Mar 05, 2002 16.74 16.84 16.67 16.73 1,271,055 -0.03(-0.17%)
Mar 04, 2002 16.47 16.83 16.47 16.76 1,265,403 +0.32(+1.95%)
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.