Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 12.95 13.04 12.84 12.87 1,051,428 -0.08(-0.63%)
Oct 30, 2002 12.74 12.94 12.73 12.95 1,635,969 +0.18(+1.43%)
Oct 29, 2002 12.74 12.77 12.51 12.77 1,566,718 -0.01(-0.08%)
Oct 28, 2002 13.05 13.05 12.74 12.78 1,381,303 -0.15(-1.18%)
Oct 25, 2002 12.78 12.94 12.73 12.94 1,198,867 +0.13(+1.04%)
Oct 24, 2002 12.96 13.02 12.75 12.80 983,666 -0.10(-0.80%)
Oct 23, 2002 12.64 12.91 12.58 12.91 959,838 +0.20(+1.59%)
Oct 22, 2002 12.84 12.88 12.64 12.70 909,947 -0.24(-1.83%)
Oct 21, 2002 12.61 12.96 12.56 12.94 1,017,920 +0.28(+2.24%)
Oct 18, 2002 12.62 12.73 12.50 12.66 539,117 +0.05(+0.37%)
Oct 17, 2002 12.59 12.64 12.52 12.61 1,629,267 +0.33(+2.67%)
Oct 16, 2002 12.39 12.49 12.19 12.28 995,580 -0.27(-2.18%)
Oct 15, 2002 12.42 12.60 12.37 12.56 1,915,953 +0.50(+4.11%)
Oct 14, 2002 11.93 12.12 11.91 12.06 650,813 +0.06(+0.52%)
Oct 11, 2002 11.87 12.15 11.85 12.00 1,495,233 +0.36(+3.12%)
Oct 10, 2002 11.35 11.70 11.28 11.64 1,353,751 +0.26(+2.30%)
Oct 09, 2002 11.72 11.72 11.36 11.37 1,746,920 -0.43(-3.65%)
Oct 08, 2002 11.81 11.90 11.54 11.81 1,770,749 +0.16(+1.40%)
Oct 07, 2002 12.02 12.02 11.58 11.64 2,356,034 -0.36(-3.02%)
Oct 04, 2002 12.39 12.39 11.89 12.01 2,178,066 -0.28(-2.30%)
Oct 03, 2002 12.49 12.65 12.29 12.29 17,498,992 -0.27(-2.16%)
Oct 02, 2002 12.75 12.84 12.47 12.56 1,721,602 -0.30(-2.30%)
Oct 01, 2002 12.54 12.75 12.36 12.85 2,531,769 +0.35(+2.77%)
Sep 30, 2002 12.32 12.60 12.16 12.51 4,953,331 -0.01(-0.09%)
Sep 27, 2002 12.77 12.86 12.49 12.52 1,110,255 -0.27(-2.13%)
Sep 26, 2002 12.65 12.84 12.62 12.79 2,857,175 +0.29(+2.31%)
Sep 25, 2002 12.38 12.57 12.24 12.50 4,515,484 +0.28(+2.32%)
Sep 24, 2002 12.15 12.40 12.15 12.22 1,682,881 -0.05(-0.39%)
Sep 23, 2002 12.52 12.52 12.24 12.27 553,266 -0.33(-2.61%)
Sep 20, 2002 12.62 12.70 12.52 12.60 2,321,036 +0.07(+0.53%)
Sep 19, 2002 12.68 12.83 12.53 12.53 1,353,751 -0.35(-2.70%)
Sep 18, 2002 12.83 13.00 12.76 12.88 3,723,189 -0.15(-1.19%)
Sep 17, 2002 13.32 13.32 12.97 13.03 3,820,737 -0.21(-1.55%)
Sep 16, 2002 13.21 13.34 13.17 13.24 1,889,891 -0.12(-0.93%)
Sep 13, 2002 13.15 13.40 13.13 13.36 418,486 +0.12(+0.92%)
Sep 12, 2002 13.46 13.46 13.23 13.24 829,526 -0.28(-2.09%)
Sep 11, 2002 13.72 13.72 13.49 13.52 698,470 -0.02(-0.15%)
Sep 10, 2002 13.50 13.58 13.40 13.54 229,348 +0.13(+0.95%)
Sep 09, 2002 13.25 13.51 13.17 13.42 218,923 +0.05(+0.40%)
Sep 06, 2002 13.24 13.43 13.17 13.36 315,726 +0.36(+2.74%)
Sep 05, 2002 13.09 13.20 13.01 13.01 317,215 -0.23(-1.75%)
Sep 04, 2002 12.97 13.29 12.91 13.24 26,509,110 +0.34(+2.63%)
Sep 03, 2002 13.24 13.25 12.87 12.90 1,341,837 -0.41(-3.06%)
Aug 30, 2002 13.35 13.54 13.30 13.31 389,445 -0.07(-0.49%)
Aug 29, 2002 13.13 13.47 13.12 13.37 1,504,168 +0.11(+0.86%)
Aug 28, 2002 13.41 13.48 13.23 13.26 2,233,169 -0.26(-1.95%)
Aug 27, 2002 13.95 13.95 13.51 13.52 1,499,700 -0.31(-2.25%)
Aug 26, 2002 13.64 13.86 13.50 13.83 401,359 +0.15(+1.10%)
Aug 23, 2002 13.91 13.94 13.64 13.68 1,454,277 -0.31(-2.23%)
Aug 22, 2002 13.83 14.06 13.83 13.99 601,667 +0.08(+0.56%)
Aug 21, 2002 13.82 13.92 13.65 13.92 291,153 +0.26(+1.87%)
Aug 20, 2002 13.72 13.73 13.57 13.66 1,252,481 +0.13(+0.98%)
Aug 16, 2002 13.32 13.59 13.25 13.53 1,231,631 +0.17(+1.30%)
Aug 15, 2002 13.36 13.44 13.28 13.35 10,201,540 +0.08(+0.57%)
Aug 14, 2002 13.01 13.29 12.72 13.28 1,081,214 +0.39(+3.00%)
Aug 13, 2002 13.17 13.31 12.89 12.89 1,087,171 -0.30(-2.29%)
Aug 12, 2002 12.98 13.29 12.97 13.19 3,020,251 +0.27(+2.11%)
Aug 07, 2002 13.03 13.04 12.65 12.92 1,153,444 +0.14(+1.13%)
Aug 06, 2002 12.49 12.84 12.49 12.78 1,582,355 +0.45(+3.62%)
Aug 05, 2002 12.62 12.69 12.28 12.33 1,390,983 -0.33(-2.58%)
Aug 02, 2002 13.03 13.10 12.62 12.66 776,657 -0.48(-3.63%)
Aug 01, 2002 13.18 13.33 13.03 13.13 2,705,269 -0.09(-0.71%)
Jul 31, 2002 13.44 13.52 13.23 13.23 2,365,714 -0.27(-1.99%)
Jul 30, 2002 13.42 13.68 13.17 13.50 1,868,296 -0.03(-0.20%)
Jul 29, 2002 13.14 13.59 13.08 13.52 3,869,883 +0.71(+5.56%)
Jul 26, 2002 12.79 12.92 12.63 12.81 1,715,645 +0.09(+0.74%)
Jul 25, 2002 12.57 12.94 12.42 12.72 1,861,594 +0.07(+0.54%)
Jul 24, 2002 11.76 12.68 11.68 12.65 2,569,745 +0.53(+4.37%)
Jul 23, 2002 12.57 12.59 12.03 12.12 1,096,107 -0.42(-3.37%)
Jul 22, 2002 12.68 12.89 12.33 12.54 2,149,025 -0.39(-2.99%)
Jul 19, 2002 12.97 13.09 12.76 12.93 1,744,686 -0.59(-4.38%)
Jul 17, 2002 13.79 13.83 13.28 13.52 1,020,154 -0.30(-2.18%)
Jul 12, 2002 13.99 14.15 13.76 13.82 1,995,629 -0.09(-0.67%)
Jul 11, 2002 13.97 14.05 13.69 13.92 2,291,251 -0.19(-1.31%)
Jul 10, 2002 14.49 14.49 14.10 14.10 797,507 -0.38(-2.63%)
Jul 09, 2002 14.65 14.72 14.41 14.48 2,001,586 -0.12(-0.84%)
Jul 08, 2002 14.91 14.91 14.60 14.60 1,551,825 -0.24(-1.65%)
Jul 05, 2002 14.46 14.93 14.46 14.85 970,263 +0.49(+3.41%)
Jul 04, 2002 14.50 14.55 14.14 14.36 2,493,047 +0.00(+0.00%)
Jul 03, 2002 14.50 14.55 14.14 14.36 2,493,047 -0.16(-1.09%)
Jul 02, 2002 14.88 15.00 14.50 14.52 2,283,060 -0.44(-2.92%)
Jul 01, 2002 15.36 15.46 14.95 14.95 985,156 -0.42(-2.75%)
Jun 28, 2002 15.38 15.51 15.38 15.38 3,906,370 +0.02(+0.15%)
Jun 27, 2002 15.20 15.35 14.99 15.35 2,761,862 +0.27(+1.80%)
Jun 26, 2002 14.71 15.09 14.66 15.08 3,577,240 +0.08(+0.55%)
Jun 25, 2002 15.43 15.48 14.97 15.00 921,117 -0.35(-2.27%)
Jun 21, 2002 15.43 15.53 15.28 15.35 47,582,364 -0.01(-0.05%)
Jun 20, 2002 15.57 15.60 15.35 15.36 1,750,643 -0.07(-0.43%)
Jun 19, 2002 15.60 15.83 15.42 15.42 2,214,553 -0.25(-1.59%)
Jun 18, 2002 15.68 15.85 15.65 15.67 38,646,708 +0.02(+0.11%)
Jun 17, 2002 15.32 15.69 15.32 15.65 1,038,025 +0.39(+2.57%)
Jun 14, 2002 15.05 15.29 14.88 15.26 4,239,224 -0.13(-0.84%)
Jun 12, 2002 15.42 15.49 15.25 15.39 4,496,124 +0.02(+0.10%)
Jun 11, 2002 15.70 15.72 15.37 15.37 3,629,365 -0.22(-1.40%)
Jun 10, 2002 15.71 15.82 15.52 15.59 3,484,905 -0.10(-0.63%)
Jun 07, 2002 15.30 15.75 15.29 15.69 3,302,469 +0.19(+1.25%)
Jun 06, 2002 15.76 15.76 15.47 15.50 1,576,398 -0.23(-1.49%)
Jun 05, 2002 15.65 15.80 15.60 15.73 3,598,090 -0.52(-3.18%)
May 31, 2002 16.30 16.44 16.24 16.25 774,423 -0.17(-1.02%)
May 28, 2002 16.52 16.52 16.22 16.42 1,318,009 -0.03(-0.20%)
May 27, 2002 16.65 16.66 16.45 16.45 495,928 +0.00(+0.00%)
May 24, 2002 16.65 16.66 16.45 16.45 495,928 -0.26(-1.53%)
May 23, 2002 16.49 16.72 16.33 16.71 1,645,649 +0.27(+1.65%)
May 22, 2002 16.43 16.55 16.33 16.43 2,937,596 -0.02(-0.11%)
May 21, 2002 16.81 16.81 16.40 16.45 3,512,457 -0.30(-1.79%)
May 20, 2002 16.89 16.91 16.72 16.75 758,786 -0.19(-1.13%)
May 17, 2002 16.94 16.99 16.80 16.94 1,480,340 +0.09(+0.53%)
May 16, 2002 17.11 17.13 16.81 16.86 1,478,851 -0.31(-1.81%)
May 15, 2002 16.96 17.22 16.94 17.17 2,344,865 +0.04(+0.25%)
May 14, 2002 16.83 17.12 16.75 17.12 2,049,243 +0.54(+3.24%)
May 13, 2002 16.49 16.65 16.42 16.59 1,133,339 +0.17(+1.03%)
May 10, 2002 16.73 16.75 16.42 16.42 2,306,143 -0.29(-1.71%)
May 09, 2002 16.90 16.96 16.69 16.70 1,159,401 -0.25(-1.50%)
May 08, 2002 16.85 16.99 16.80 16.96 1,804,257 +0.38(+2.32%)
May 07, 2002 16.83 16.83 16.57 16.57 2,685,164 -0.19(-1.12%)
May 06, 2002 17.07 17.13 16.74 16.76 2,232,424 -0.31(-1.81%)
May 03, 2002 17.09 17.14 16.95 17.07 6,482,073 -0.03(-0.16%)
May 02, 2002 17.01 17.14 16.97 17.10 1,388,005 +0.07(+0.43%)
May 01, 2002 16.96 17.08 16.70 17.02 4,488,677 +0.05(+0.29%)
Apr 30, 2002 16.68 16.97 16.68 16.97 5,441,814 +0.31(+1.89%)
Apr 29, 2002 16.68 16.73 16.60 16.66 1,947,228 -0.03(-0.16%)
Apr 26, 2002 16.94 16.97 16.69 16.69 3,159,498 -0.23(-1.39%)
Apr 25, 2002 16.83 16.93 16.72 16.92 2,039,563 +0.10(+0.60%)
Apr 24, 2002 16.99 17.08 16.81 16.82 6,173,048 -0.15(-0.86%)
Apr 23, 2002 16.94 16.99 16.87 16.97 4,666,646 +0.06(+0.33%)
Apr 22, 2002 17.05 17.05 16.89 16.91 3,952,538 -0.17(-0.99%)
Apr 19, 2002 17.12 17.14 17.02 17.08 2,534,003 +0.01(+0.08%)
Apr 18, 2002 17.11 17.13 16.89 17.07 1,095,362 -0.03(-0.18%)
Apr 17, 2002 17.24 17.24 17.08 17.10 2,843,027 -0.08(-0.46%)
Apr 16, 2002 17.02 17.28 16.97 17.18 1,662,776 +0.36(+2.16%)
Apr 15, 2002 16.92 17.01 16.77 16.81 2,713,460 -0.07(-0.44%)
Apr 12, 2002 16.65 16.89 16.56 16.89 1,114,723 +0.33(+1.99%)
Apr 11, 2002 16.76 16.83 16.55 16.56 1,613,630 -0.23(-1.36%)
Apr 10, 2002 16.57 16.79 16.57 16.79 2,016,479 +0.29(+1.75%)
Apr 09, 2002 16.52 16.58 16.49 16.50 525,714 +0.02(+0.12%)
Apr 08, 2002 16.16 16.53 16.15 16.48 148,927 +0.17(+1.05%)
Apr 05, 2002 16.40 16.42 16.29 16.31 559,223 +0.12(+0.76%)
Apr 04, 2002 16.20 16.36 16.18 16.18 507,098 -0.08(-0.51%)
Apr 03, 2002 16.39 16.41 16.20 16.27 2,366,459 -0.10(-0.64%)
Apr 02, 2002 16.38 16.48 16.35 16.37 717,831 -0.09(-0.53%)
Apr 01, 2002 16.44 16.52 16.25 16.46 2,021,692 +0.01(+0.05%)
Mar 29, 2002 16.57 16.67 16.45 16.45 1,119,935 +0.00(+0.00%)
Mar 28, 2002 16.57 16.67 16.45 16.45 817,612 -0.07(-0.41%)
Mar 27, 2002 16.37 16.53 16.36 16.52 1,914,464 +0.15(+0.90%)
Mar 26, 2002 16.19 16.37 16.19 16.37 1,233,120 +0.19(+1.20%)
Mar 25, 2002 16.38 16.38 16.16 16.18 2,214,553 -0.17(-1.07%)
Mar 22, 2002 16.44 16.55 16.34 16.35 967,284 -0.06(-0.34%)
Mar 21, 2002 16.30 16.47 16.21 16.41 1,834,043 +0.16(+0.98%)
Mar 20, 2002 16.39 16.41 16.25 16.25 1,014,941 -0.21(-1.27%)
Mar 19, 2002 16.39 16.49 16.38 16.45 1,041,003 +0.07(+0.43%)
Mar 18, 2002 16.34 16.43 16.25 16.38 594,965 +0.17(+1.04%)
Mar 15, 2002 16.12 16.31 16.08 16.21 589,753 +0.05(+0.31%)
Mar 14, 2002 16.15 16.25 16.09 16.16 1,592,035 +0.07(+0.41%)
Mar 13, 2002 16.14 16.21 16.09 16.10 905,479 -0.12(-0.73%)
Mar 12, 2002 16.10 16.27 16.05 16.22 495,928 -0.03(-0.19%)
Mar 11, 2002 16.22 16.33 16.11 16.25 495,184 +0.02(+0.12%)
Mar 08, 2002 16.26 16.31 16.14 16.23 1,045,471 +0.12(+0.72%)
Mar 07, 2002 16.18 16.23 16.04 16.11 74,463 +0.01(+0.03%)
Mar 06, 2002 15.83 16.11 15.76 16.11 722,298 +0.23(+1.46%)
Mar 05, 2002 15.88 15.98 15.82 15.87 1,339,603 -0.03(-0.17%)
Mar 04, 2002 15.63 15.97 15.63 15.90 1,333,646 +0.30(+1.95%)
Mar 01, 2002 15.34 15.60 15.29 15.60 1,887,657 +0.32(+2.09%)
Feb 28, 2002 15.39 15.43 15.21 15.28 784,103 -0.11(-0.73%)
Feb 27, 2002 15.38 15.47 15.31 15.39 2,082,752 +0.11(+0.74%)
Feb 26, 2002 15.24 15.36 15.16 15.28 1,369,389 +0.04(+0.29%)
Feb 25, 2002 15.12 15.23 15.09 15.23 586,030 +0.19(+1.27%)
Feb 22, 2002 14.84 15.07 14.82 15.04 1,248,757 +0.20(+1.33%)
Feb 21, 2002 15.11 15.17 14.84 14.84 1,242,056 -0.27(-1.79%)
Feb 20, 2002 14.93 15.14 14.83 15.11 2,366,459 +0.18(+1.19%)
Feb 19, 2002 15.09 15.11 14.90 14.94 1,316,519 -0.23(-1.53%)
Feb 18, 2002 15.21 15.26 15.10 15.17 1,834,787 +0.00(+0.00%)
Feb 15, 2002 15.21 15.26 15.10 15.17 1,834,787 -0.07(-0.46%)
Feb 14, 2002 15.38 15.46 15.22 15.24 825,803 -0.11(-0.70%)
Feb 13, 2002 15.27 15.37 15.27 15.35 1,444,597 +0.12(+0.82%)
Feb 12, 2002 15.11 15.28 15.08 15.22 2,455,071 +0.01(+0.09%)
Feb 11, 2002 15.04 15.25 14.99 15.21 91,367,072 +0.17(+1.16%)
Feb 08, 2002 14.78 15.04 14.75 15.03 1,338,859 +0.28(+1.92%)
Feb 07, 2002 14.91 14.96 14.75 14.75 568,158 -0.14(-0.97%)
Feb 06, 2002 15.11 15.11 14.89 14.90 1,081,214 -0.22(-1.47%)
Feb 05, 2002 15.15 15.19 14.99 15.12 1,037,280 -0.06(-0.40%)
Feb 04, 2002 15.44 15.44 15.09 15.18 1,288,968 -0.28(-1.84%)
Feb 01, 2002 15.55 15.61 15.43 15.46 707,406 -0.14(-0.87%)
Jan 31, 2002 15.45 15.60 15.36 15.60 620,283 +0.21(+1.40%)
Jan 30, 2002 15.15 15.40 15.04 15.38 1,110,999 +0.18(+1.21%)
Jan 29, 2002 15.44 15.46 15.11 15.20 1,453,533 -0.24(-1.57%)
Jan 28, 2002 15.39 15.44 15.31 15.44 1,011,962 +0.11(+0.73%)
Jan 25, 2002 15.27 15.36 15.20 15.33 2,008,288 +0.01(+0.04%)
Jan 24, 2002 15.30 15.36 15.24 15.32 815,378 +0.10(+0.64%)
Jan 23, 2002 14.98 15.23 14.93 15.23 2,443,157 +0.29(+1.94%)
Jan 22, 2002 15.19 15.19 14.94 14.94 841,440 -0.17(-1.15%)
Jan 21, 2002 15.18 15.29 15.07 15.11 437,847 +0.00(+0.00%)
Jan 18, 2002 15.18 15.29 15.07 15.11 437,847 -0.16(-1.05%)
Jan 17, 2002 15.23 15.31 15.12 15.27 566,669 +0.15(+0.98%)
Jan 16, 2002 15.27 15.27 15.12 15.12 198,073,696 -0.25(-1.61%)
Jan 15, 2002 15.26 15.37 15.19 15.37 567,414 +0.14(+0.89%)
Jan 14, 2002 15.46 15.48 15.23 15.23 633,686 -0.25(-1.64%)
Jan 11, 2002 15.70 15.73 15.49 15.49 5,089,600 -0.20(-1.27%)
Jan 10, 2002 15.66 15.71 15.61 15.69 1,071,534 +0.32(+2.10%)
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.