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

112.05 USD +0.05 (+0.04%)
Streaming Delayed Price Updated: 9:51 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 139.93 140.01 139.19 139.82 151,900 +0.01(+0.01%)
May 27, 2004 140.05 140.69 138.61 139.81 935,800 -0.09(-0.06%)
May 26, 2004 139.30 139.90 138.50 139.90 327,700 +0.70(+0.50%)
May 25, 2004 135.95 139.47 135.67 139.20 542,100 +3.27(+2.41%)
May 24, 2004 135.57 136.16 134.96 135.93 125,300 +1.50(+1.12%)
May 21, 2004 134.16 134.89 133.34 134.43 172,600 +1.29(+0.97%)
May 20, 2004 132.99 133.60 132.28 133.14 126,200 +0.63(+0.48%)
May 19, 2004 134.70 135.61 132.51 132.51 304,100 -0.83(-0.62%)
May 18, 2004 132.30 133.34 132.11 133.34 145,200 +1.63(+1.24%)
May 17, 2004 131.28 132.96 130.30 131.71 317,800 -1.46(-1.10%)
May 14, 2004 134.70 135.10 132.66 133.17 123,500 -0.63(-0.47%)
May 13, 2004 134.85 135.40 133.54 133.80 400,300 -1.20(-0.89%)
May 12, 2004 134.30 135.02 131.13 135.00 351,900 +0.48(+0.36%)
May 11, 2004 132.60 134.77 132.60 134.52 161,100 +2.51(+1.90%)
May 10, 2004 133.10 133.85 131.10 132.01 1,882,300 -2.44(-1.81%)
May 07, 2004 137.92 138.79 134.20 134.45 630,200 -3.58(-2.59%)
May 06, 2004 138.35 138.81 136.44 138.03 599,600 -1.59(-1.14%)
May 05, 2004 139.22 140.42 139.10 139.62 779,500 +0.29(+0.21%)
May 04, 2004 138.35 140.81 138.16 139.33 1,171,100 +1.01(+0.73%)
May 03, 2004 137.65 139.17 137.18 138.32 266,700 +1.46(+1.07%)
Apr 30, 2004 138.95 139.31 136.86 136.86 368,800 -1.39(-1.01%)
Apr 29, 2004 141.10 141.28 137.60 138.25 200,700 -2.45(-1.74%)
Apr 28, 2004 142.52 142.52 140.13 140.70 317,800 -2.48(-1.73%)
Apr 27, 2004 143.75 144.40 142.51 143.18 227,400 +0.17(+0.12%)
Apr 26, 2004 144.00 144.74 142.60 143.01 130,500 -0.66(-0.46%)
Apr 23, 2004 144.26 144.66 142.61 143.67 118,800 -0.58(-0.40%)
Apr 22, 2004 141.60 144.41 141.60 144.25 225,200 +2.65(+1.87%)
Apr 21, 2004 140.03 141.75 139.51 141.60 168,400 +1.83(+1.31%)
Apr 20, 2004 142.90 143.40 139.77 139.77 183,900 -2.58(-1.81%)
Apr 19, 2004 141.64 142.41 140.34 142.35 167,700 +0.88(+0.62%)
Apr 16, 2004 140.85 142.11 139.90 141.47 273,900 +1.02(+0.73%)
Apr 15, 2004 141.38 141.91 139.38 140.45 78,600 -0.65(-0.46%)
Apr 14, 2004 141.15 142.18 140.01 141.10 143,400 -0.59(-0.42%)
Apr 13, 2004 145.57 145.59 141.46 141.69 352,200 -3.11(-2.15%)
Apr 12, 2004 144.88 145.48 144.51 144.80 155,900 +0.72(+0.50%)
Apr 08, 2004 146.20 146.20 143.94 144.08 274,800 -1.20(-0.83%)
Apr 07, 2004 144.70 145.69 143.51 145.28 151,300 +0.66(+0.46%)
Apr 06, 2004 144.78 145.80 144.54 144.62 142,400 -1.29(-0.88%)
Apr 05, 2004 145.12 145.91 144.40 145.91 158,500 +1.16(+0.80%)
Apr 02, 2004 145.70 145.70 144.27 144.75 724,800 +1.70(+1.19%)
Apr 01, 2004 142.50 143.66 142.41 143.05 650,100 +0.65(+0.46%)
Mar 31, 2004 141.41 142.45 140.88 142.40 391,800 +0.43(+0.30%)
Mar 30, 2004 140.70 141.97 140.50 141.97 428,500 +1.09(+0.77%)
Mar 29, 2004 139.16 140.88 139.14 140.88 552,700 +2.74(+1.98%)
Mar 26, 2004 138.25 139.08 138.00 138.14 241,500 +0.32(+0.23%)
Mar 25, 2004 135.85 138.00 135.85 137.82 111,500 +2.57(+1.90%)
Mar 24, 2004 135.90 136.47 134.63 135.25 202,400 -0.40(-0.29%)
Mar 23, 2004 136.00 137.30 135.38 135.65 190,800 +0.01(+0.01%)
Mar 22, 2004 136.85 136.85 135.25 135.64 207,100 -2.06(-1.50%)
Mar 19, 2004 138.71 139.36 137.45 137.70 251,600 -0.80(-0.58%)
Mar 18, 2004 139.20 139.45 137.50 138.50 336,000 -1.10(-0.79%)
Mar 17, 2004 138.38 139.95 138.21 139.60 283,500 +2.10(+1.53%)
Mar 16, 2004 139.10 139.10 136.13 137.50 815,600 +0.00(+0.00%)
Mar 15, 2004 139.95 140.09 137.21 137.50 248,800 -3.20(-2.27%)
Mar 12, 2004 137.85 140.70 137.70 140.70 313,800 +3.44(+2.51%)
Mar 11, 2004 138.28 140.30 137.19 137.26 766,300 -1.44(-1.04%)
Mar 10, 2004 141.84 142.45 138.45 138.70 117,300 -3.06(-2.16%)
Mar 09, 2004 142.58 143.04 141.01 141.76 75,600 -0.74(-0.52%)
Mar 08, 2004 144.80 144.94 142.50 142.50 114,500 -1.21(-0.84%)
Mar 05, 2004 143.25 145.05 143.15 143.71 513,200 -0.17(-0.12%)
Mar 04, 2004 142.65 143.89 141.69 143.88 106,400 +1.23(+0.86%)
Mar 03, 2004 142.30 143.05 141.11 142.65 304,300 +0.25(+0.18%)
Mar 02, 2004 143.10 143.66 142.25 142.40 655,200 -0.84(-0.59%)
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.