Skip to main content

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

118.00 +2.14 (+1.85%)
Streaming Delayed Price Updated: 1:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 23.06 23.24 23.02 23.13 4,762,749 +0.07(+0.29%)
Dec 30, 2004 23.11 23.16 23.06 23.06 988,441 -0.04(-0.17%)
Dec 29, 2004 23.11 23.16 23.05 23.10 1,629,975 -0.02(-0.10%)
Dec 28, 2004 22.81 23.14 22.81 23.12 1,502,092 +0.37(+1.61%)
Dec 27, 2004 23.05 23.05 22.73 22.76 1,605,246 -0.28(-1.20%)
Dec 23, 2004 23.02 23.12 23.02 23.03 1,145,292 +0.03(+0.12%)
Dec 22, 2004 22.97 23.07 22.93 23.01 2,373,955 +0.09(+0.38%)
Dec 21, 2004 22.75 22.93 22.69 22.92 1,446,982 +0.22(+0.98%)
Dec 20, 2004 22.82 22.89 22.57 22.70 2,730,755 +0.04(+0.16%)
Dec 17, 2004 22.79 22.79 22.65 22.66 3,245,113 -0.10(-0.44%)
Dec 16, 2004 22.94 22.95 22.66 22.76 4,237,794 -0.15(-0.67%)
Dec 15, 2004 22.76 22.93 22.74 22.91 1,508,451 +0.14(+0.63%)
Dec 14, 2004 22.62 22.80 22.62 22.77 3,531,966 +0.15(+0.67%)
Dec 13, 2004 22.52 22.63 22.39 22.62 1,566,387 +0.18(+0.80%)
Dec 10, 2004 22.27 22.46 22.21 22.44 1,365,731 +0.14(+0.63%)
Dec 09, 2004 22.28 22.36 22.05 22.30 3,794,796 -0.04(-0.16%)
Dec 08, 2004 22.25 22.41 22.15 22.34 3,242,993 +0.11(+0.49%)
Dec 07, 2004 22.72 22.72 22.18 22.23 1,153,770 -0.42(-1.87%)
Dec 06, 2004 22.79 22.82 22.60 22.65 1,112,791 -0.16(-0.71%)
Dec 03, 2004 22.81 22.92 22.75 22.81 1,234,315 +0.00(+0.01%)
Dec 02, 2004 22.89 22.94 22.76 22.81 2,211,453 -0.14(-0.60%)
Dec 01, 2004 22.76 22.96 22.70 22.95 2,731,462 +0.28(+1.25%)
Nov 30, 2004 22.63 22.76 22.62 22.67 12,632,130 +0.04(+0.18%)
Nov 29, 2004 22.65 22.78 22.42 22.63 15,137,501 +0.08(+0.36%)
Nov 26, 2004 22.58 22.66 22.54 22.55 1,226,543 +0.04(+0.16%)
Nov 24, 2004 22.38 22.57 22.37 22.51 7,907,534 +0.22(+0.98%)
Nov 23, 2004 22.23 22.35 22.07 22.29 6,237,286 +0.08(+0.34%)
Nov 22, 2004 21.89 22.24 21.88 22.22 1,332,524 +0.29(+1.33%)
Nov 19, 2004 22.18 22.18 21.90 21.92 1,060,508 -0.28(-1.27%)
Nov 18, 2004 22.19 22.24 22.09 22.21 2,046,830 -0.01(-0.06%)
Nov 17, 2004 22.21 22.38 22.14 22.22 1,771,988 +0.17(+0.77%)
Nov 16, 2004 22.22 22.22 21.99 22.05 1,063,334 -0.19(-0.87%)
Nov 15, 2004 22.12 22.24 22.08 22.24 2,017,156 +0.09(+0.42%)
Nov 12, 2004 21.92 22.21 21.91 22.15 1,695,682 +0.21(+0.93%)
Nov 11, 2004 21.81 22.00 21.77 21.95 1,817,913 +0.18(+0.85%)
Nov 10, 2004 21.70 21.86 21.66 21.76 1,549,430 +0.08(+0.37%)
Nov 09, 2004 21.59 21.73 21.55 21.68 828,058 +0.09(+0.41%)
Nov 08, 2004 21.69 21.71 21.54 21.59 1,606,659 -0.10(-0.46%)
Nov 05, 2004 21.66 21.76 21.53 21.69 1,593,941 +0.16(+0.74%)
Nov 04, 2004 21.27 21.55 21.17 21.53 4,595,300 +0.27(+1.26%)
Nov 03, 2004 21.29 21.32 21.15 21.27 6,578,542 +0.36(+1.73%)
Nov 02, 2004 21.00 21.13 20.84 20.90 3,717,784 -0.04(-0.21%)
Nov 01, 2004 20.89 20.99 20.76 20.95 1,847,587 +0.11(+0.53%)
Oct 29, 2004 20.81 20.94 20.73 20.84 1,028,007 -0.00(-0.02%)
Oct 28, 2004 20.93 20.93 20.73 20.84 1,191,217 -0.13(-0.60%)
Oct 27, 2004 20.71 20.97 20.63 20.97 2,023,514 +0.29(+1.42%)
Oct 26, 2004 20.43 20.68 20.25 20.68 1,687,910 +0.27(+1.34%)
Oct 25, 2004 20.17 20.48 20.17 20.40 1,666,714 +0.19(+0.93%)
Oct 22, 2004 20.59 20.62 20.21 20.21 1,153,770 -0.35(-1.72%)
Oct 21, 2004 20.32 20.58 20.27 20.57 2,207,213 +0.27(+1.32%)
Oct 20, 2004 20.11 20.35 20.07 20.30 2,053,189 +0.13(+0.64%)
Oct 19, 2004 20.38 20.54 20.17 20.17 1,569,919 -0.19(-0.92%)
Oct 18, 2004 20.21 20.43 20.14 20.36 1,411,655 +0.04(+0.20%)
Oct 15, 2004 20.24 20.45 20.11 20.32 3,810,340 +0.18(+0.88%)
Oct 14, 2004 20.32 20.35 20.14 20.14 3,614,630 -0.17(-0.83%)
Oct 13, 2004 20.70 20.70 20.28 20.31 3,971,430 -0.24(-1.15%)
Oct 12, 2004 20.47 20.63 20.36 20.55 2,515,262 -0.04(-0.18%)
Oct 11, 2004 20.55 20.60 20.45 20.58 4,328,937 +0.06(+0.29%)
Oct 08, 2004 20.78 20.85 20.52 20.52 1,632,094 -0.28(-1.36%)
Oct 07, 2004 21.12 21.12 20.81 20.81 1,105,726 -0.31(-1.49%)
Oct 06, 2004 20.98 21.16 20.94 21.12 3,058,587 +0.14(+0.67%)
Oct 05, 2004 21.08 21.08 20.93 20.98 1,387,633 -0.01(-0.04%)
Oct 04, 2004 21.07 21.19 20.98 20.99 3,543,270 +0.06(+0.29%)
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.