S&P Small-Cap Ishares Core ETF (NY: IJR )

113.41 USD +0.07 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 92.84 94.47 92.50 94.47 68,000 +1.63(+1.76%)
Jan 30, 2003 94.74 94.74 92.70 92.84 124,300 -1.51(-1.60%)
Jan 29, 2003 93.10 95.00 92.75 94.35 165,100 +0.85(+0.91%)
Jan 28, 2003 93.70 94.14 92.50 93.50 99,600 +0.49(+0.53%)
Jan 27, 2003 93.80 94.68 92.88 93.01 300,600 -1.87(-1.97%)
Jan 24, 2003 96.25 96.25 94.70 94.88 200,200 -1.70(-1.76%)
Jan 23, 2003 96.56 96.91 95.65 96.58 205,800 +0.78(+0.81%)
Jan 22, 2003 95.73 96.70 95.51 95.80 144,500 -0.57(-0.59%)
Jan 21, 2003 97.69 97.80 96.16 96.37 275,100 -1.32(-1.35%)
Jan 17, 2003 98.60 98.62 97.30 97.69 87,100 -1.74(-1.75%)
Jan 16, 2003 99.00 100.00 98.68 99.43 313,600 +0.43(+0.43%)
Jan 15, 2003 99.98 99.98 98.54 99.00 2,414,300 -0.30(-0.30%)
Jan 14, 2003 99.95 99.99 99.10 99.30 192,000 -0.50(-0.50%)
Jan 13, 2003 100.80 100.83 99.10 99.80 365,100 -0.10(-0.10%)
Jan 10, 2003 98.88 100.61 98.82 99.90 75,400 +0.06(+0.06%)
Jan 09, 2003 99.30 100.36 99.20 99.84 169,500 +0.99(+1.00%)
Jan 08, 2003 99.60 99.60 98.42 98.85 88,600 -0.95(-0.95%)
Jan 07, 2003 100.78 100.78 99.01 99.80 172,200 -0.74(-0.74%)
Jan 06, 2003 99.83 101.24 99.75 100.54 104,500 +0.94(+0.94%)
Jan 03, 2003 100.20 100.20 99.40 99.60 258,300 -0.60(-0.60%)
Jan 02, 2003 98.44 100.20 97.65 100.20 460,300 +2.75(+2.82%)
Dec 31, 2002 97.50 98.74 96.63 97.45 884,500 +0.22(+0.23%)
Dec 30, 2002 97.70 97.70 96.24 97.23 356,200 +0.20(+0.21%)
Dec 27, 2002 98.15 98.39 97.03 97.03 86,300 -1.36(-1.38%)
Dec 26, 2002 98.65 99.47 98.27 98.39 75,100 +0.05(+0.05%)
Dec 24, 2002 98.70 98.70 98.02 98.34 58,000 -0.46(-0.47%)
Dec 23, 2002 97.90 98.93 97.75 98.80 218,700 +0.52(+0.53%)
Dec 20, 2002 98.10 98.54 97.29 98.28 371,800 +1.26(+1.30%)
Dec 19, 2002 98.00 98.64 96.77 97.02 468,400 -0.98(-1.00%)
Dec 18, 2002 99.00 99.04 97.50 98.00 335,200 -1.20(-1.21%)
Dec 17, 2002 100.30 100.83 99.17 99.20 291,100 -0.90(-0.90%)
Dec 16, 2002 99.05 100.19 98.71 100.10 271,000 +1.40(+1.42%)
Dec 13, 2002 100.05 100.09 98.70 98.70 342,200 -1.90(-1.89%)
Dec 12, 2002 100.17 100.79 99.80 100.60 933,400 +0.85(+0.85%)
Dec 11, 2002 99.65 100.54 99.32 99.75 709,100 -0.25(-0.25%)
Dec 10, 2002 97.80 100.34 97.80 100.00 494,300 +2.00(+2.04%)
Dec 09, 2002 99.85 99.91 98.00 98.00 541,900 -1.97(-1.97%)
Dec 06, 2002 99.30 100.40 98.65 99.97 432,800 +0.78(+0.79%)
Dec 05, 2002 100.70 100.70 99.14 99.19 277,200 -1.42(-1.41%)
Dec 04, 2002 100.00 101.00 99.51 100.61 272,900 -0.39(-0.39%)
Dec 03, 2002 101.20 101.89 100.58 101.00 114,800 -1.01(-0.99%)
Dec 02, 2002 102.48 103.42 101.60 102.01 160,800 +1.00(+0.99%)
Nov 29, 2002 102.57 102.92 101.00 101.01 45,100 -1.53(-1.49%)
Nov 27, 2002 100.95 102.64 100.85 102.54 170,200 +2.39(+2.39%)
Nov 26, 2002 101.20 101.51 99.51 100.15 60,600 -0.95(-0.94%)
Nov 25, 2002 101.20 101.89 100.30 101.10 306,600 +0.40(+0.40%)
Nov 22, 2002 100.05 101.36 99.90 100.70 203,300 +0.10(+0.10%)
Nov 21, 2002 98.75 100.79 98.52 100.60 404,000 +2.23(+2.27%)
Nov 20, 2002 95.65 98.37 95.65 98.37 69,700 +2.52(+2.63%)
Nov 19, 2002 96.35 97.15 95.85 95.85 66,000 -1.10(-1.13%)
Nov 18, 2002 98.56 98.65 96.90 96.95 37,200 -1.05(-1.07%)
Nov 15, 2002 96.85 98.70 96.85 98.00 70,200 +0.25(+0.26%)
Nov 14, 2002 96.89 97.83 96.52 97.75 103,700 +2.20(+2.30%)
Nov 13, 2002 95.00 96.50 94.11 95.55 144,300 +0.54(+0.57%)
Nov 12, 2002 94.35 96.33 94.31 95.01 87,400 +0.86(+0.91%)
Nov 11, 2002 95.90 96.14 94.00 94.15 389,200 -2.39(-2.48%)
Nov 08, 2002 97.60 98.23 96.17 96.54 204,800 -1.07(-1.10%)
Nov 07, 2002 98.75 99.10 97.18 97.61 142,600 -1.89(-1.90%)
Nov 06, 2002 98.90 100.14 98.22 99.50 250,100 +1.38(+1.41%)
Nov 05, 2002 98.75 98.84 97.25 98.12 112,800 -0.39(-0.40%)
Nov 04, 2002 99.45 100.39 98.50 98.51 222,200 +0.51(+0.52%)
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.