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 (%)
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%)
Nov 01, 2002 95.92 98.29 95.59 98.00 142,900 +2.15(+2.24%)
Oct 31, 2002 96.46 97.08 95.60 95.85 141,200 -0.61(-0.63%)
Oct 30, 2002 94.85 96.34 94.80 96.46 219,700 +1.36(+1.43%)
Oct 29, 2002 94.90 95.12 93.12 95.10 210,400 -0.08(-0.08%)
Oct 28, 2002 97.15 97.15 94.88 95.18 185,500 -1.14(-1.18%)
Oct 25, 2002 95.18 96.38 94.81 96.32 161,000 +0.99(+1.04%)
Oct 24, 2002 96.50 96.95 94.91 95.33 132,100 -0.77(-0.80%)
Oct 23, 2002 94.10 96.10 93.70 96.10 128,900 +1.50(+1.59%)
Oct 22, 2002 95.60 95.93 94.10 94.60 122,200 -1.76(-1.83%)
Oct 21, 2002 93.90 96.49 93.49 96.36 136,700 +2.11(+2.24%)
Oct 18, 2002 93.95 94.79 93.08 94.25 72,400 +0.35(+0.37%)
Oct 17, 2002 93.75 94.15 93.24 93.90 218,800 +2.44(+2.67%)
Oct 16, 2002 92.25 93.00 90.80 91.46 133,700 -2.04(-2.18%)
Oct 15, 2002 92.45 93.80 92.08 93.50 257,300 +3.69(+4.11%)
Oct 14, 2002 88.82 90.26 88.65 89.81 87,400 +0.46(+0.51%)
Oct 11, 2002 88.40 90.51 88.25 89.35 200,800 +2.70(+3.12%)
Oct 10, 2002 84.55 87.15 84.00 86.65 181,800 +1.95(+2.30%)
Oct 09, 2002 87.25 87.25 84.62 84.70 234,600 -3.21(-3.65%)
Oct 08, 2002 87.95 88.60 85.96 87.91 237,800 +1.21(+1.40%)
Oct 07, 2002 89.48 89.50 86.26 86.70 316,400 -2.70(-3.02%)
Oct 04, 2002 92.25 92.25 88.56 89.40 292,500 -2.10(-2.30%)
Oct 03, 2002 93.00 94.16 91.50 91.50 2,350,000 -2.02(-2.16%)
Oct 02, 2002 94.95 95.60 92.84 93.52 231,200 -2.20(-2.30%)
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.