Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 12.47 12.69 12.42 12.69 506,353 +0.22(+1.76%)
Jan 30, 2003 12.72 12.72 12.45 12.47 925,584 -0.20(-1.60%)
Jan 29, 2003 12.50 12.76 12.46 12.67 1,229,397 +0.11(+0.91%)
Jan 28, 2003 12.58 12.64 12.42 12.56 741,659 +0.07(+0.53%)
Jan 27, 2003 12.60 12.71 12.47 12.49 2,238,381 -0.25(-1.97%)
Jan 24, 2003 12.93 12.93 12.72 12.74 1,490,765 -0.23(-1.76%)
Jan 23, 2003 12.97 13.01 12.85 12.97 1,532,464 +0.10(+0.81%)
Jan 22, 2003 12.86 12.99 12.83 12.87 1,076,001 -0.08(-0.59%)
Jan 21, 2003 13.12 13.13 12.91 12.94 2,048,499 -0.18(-1.35%)
Jan 17, 2003 13.24 13.24 13.07 13.12 648,579 -0.23(-1.75%)
Jan 16, 2003 13.30 13.43 13.25 13.35 2,335,184 +0.06(+0.43%)
Jan 15, 2003 13.43 13.43 13.23 13.30 17,977,794 -0.04(-0.30%)
Jan 14, 2003 13.42 13.43 13.31 13.34 1,429,704 -0.07(-0.50%)
Jan 13, 2003 13.54 13.54 13.31 13.40 2,718,673 -0.01(-0.10%)
Jan 10, 2003 13.28 13.51 13.27 13.42 561,457 +0.01(+0.06%)
Jan 09, 2003 13.34 13.48 13.32 13.41 1,262,161 +0.13(+1.00%)
Jan 08, 2003 13.38 13.38 13.22 13.27 659,749 -0.13(-0.95%)
Jan 07, 2003 13.53 13.53 13.30 13.40 1,282,266 -0.10(-0.74%)
Jan 06, 2003 13.41 13.60 13.40 13.50 778,146 +0.13(+0.94%)
Jan 03, 2003 13.46 13.46 13.35 13.38 1,923,399 -0.08(-0.60%)
Jan 02, 2003 13.22 13.46 13.11 13.46 3,427,568 +0.37(+2.82%)
Dec 31, 2002 13.09 13.26 12.98 13.09 6,586,322 +0.03(+0.23%)
Dec 30, 2002 13.12 13.12 12.92 13.06 2,652,400 +0.03(+0.21%)
Dec 27, 2002 13.18 13.21 13.03 13.03 642,622 -0.18(-1.38%)
Dec 26, 2002 13.25 13.36 13.20 13.21 559,223 +0.01(+0.05%)
Dec 24, 2002 13.25 13.25 13.16 13.21 431,890 -0.06(-0.47%)
Dec 23, 2002 13.15 13.29 13.13 13.27 1,628,523 +0.07(+0.53%)
Dec 20, 2002 13.17 13.23 13.07 13.20 2,768,564 +0.17(+1.30%)
Dec 19, 2002 13.16 13.25 13.00 13.03 3,487,884 -0.13(-1.00%)
Dec 18, 2002 13.30 13.30 13.09 13.16 2,496,026 -0.16(-1.21%)
Dec 17, 2002 13.47 13.54 13.32 13.32 2,167,641 -0.12(-0.90%)
Dec 16, 2002 13.30 13.45 13.26 13.44 2,017,968 +0.19(+1.42%)
Dec 13, 2002 13.44 13.44 13.25 13.25 2,548,151 -0.26(-1.89%)
Dec 12, 2002 13.45 13.54 13.40 13.51 6,950,450 +0.11(+0.85%)
Dec 11, 2002 13.38 13.50 13.34 13.40 5,280,227 -0.03(-0.25%)
Dec 10, 2002 13.13 13.47 13.13 13.43 3,680,745 +0.27(+2.04%)
Dec 09, 2002 13.41 13.42 13.16 13.16 4,035,193 -0.26(-1.97%)
Dec 06, 2002 13.34 13.48 13.25 13.43 3,222,793 +0.10(+0.79%)
Dec 05, 2002 13.52 13.52 13.31 13.32 2,064,136 -0.19(-1.41%)
Dec 04, 2002 13.43 13.56 13.36 13.51 2,032,117 -0.05(-0.39%)
Dec 03, 2002 13.59 13.68 13.51 13.56 854,844 -0.14(-0.99%)
Dec 02, 2002 13.76 13.89 13.64 13.70 1,197,377 +0.13(+0.99%)
Nov 29, 2002 13.77 13.82 13.56 13.56 335,831 -0.21(-1.49%)
Nov 27, 2002 13.56 13.78 13.54 13.77 1,267,373 +0.32(+2.39%)
Nov 26, 2002 13.59 13.63 13.36 13.45 451,250 -0.13(-0.94%)
Nov 25, 2002 13.59 13.68 13.47 13.58 2,283,060 +0.05(+0.40%)
Nov 22, 2002 13.44 13.61 13.42 13.52 1,513,849 +0.01(+0.10%)
Nov 21, 2002 13.26 13.54 13.23 13.51 3,008,337 +0.30(+2.27%)
Nov 20, 2002 12.85 13.21 12.85 13.21 519,012 +0.34(+2.63%)
Nov 19, 2002 12.94 13.05 12.87 12.87 491,461 -0.15(-1.13%)
Nov 18, 2002 13.24 13.25 13.01 13.02 277,005 -0.14(-1.07%)
Nov 15, 2002 13.01 13.25 13.01 13.16 522,735 +0.03(+0.26%)
Nov 14, 2002 13.01 13.14 12.96 13.13 772,189 +0.30(+2.30%)
Nov 13, 2002 12.76 12.96 12.64 12.83 1,074,512 +0.07(+0.57%)
Nov 12, 2002 12.67 12.94 12.67 12.76 650,813 +0.12(+0.91%)
Nov 11, 2002 12.88 12.91 12.62 12.64 2,898,131 -0.32(-2.48%)
Nov 08, 2002 13.11 13.19 12.91 12.96 1,525,018 -0.14(-1.10%)
Nov 07, 2002 13.26 13.31 13.05 13.11 1,061,853 -0.25(-1.90%)
Nov 06, 2002 13.28 13.45 13.19 13.36 1,862,339 +0.19(+1.41%)
Nov 05, 2002 13.26 13.27 13.06 13.18 839,951 -0.05(-0.40%)
Nov 04, 2002 13.36 13.48 13.23 13.23 1,654,585 +0.07(+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.