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, 2002 15.45 15.60 15.35 15.60 620,399 +0.21(+1.40%)
Jan 30, 2002 15.15 15.39 15.04 15.38 1,111,208 +0.18(+1.21%)
Jan 29, 2002 15.44 15.46 15.11 15.20 1,453,806 -0.24(-1.57%)
Jan 28, 2002 15.39 15.44 15.30 15.44 1,012,153 +0.11(+0.73%)
Jan 25, 2002 15.27 15.35 15.20 15.33 2,008,665 +0.01(+0.04%)
Jan 24, 2002 15.30 15.36 15.24 15.32 815,531 +0.10(+0.64%)
Jan 23, 2002 14.98 15.22 14.93 15.22 2,443,615 +0.29(+1.94%)
Jan 22, 2002 15.19 15.19 14.93 14.93 841,598 -0.17(-1.15%)
Jan 21, 2002 15.17 15.28 15.06 15.11 437,929 +0.00(+0.00%)
Jan 18, 2002 15.17 15.28 15.06 15.11 437,929 -0.16(-1.05%)
Jan 17, 2002 15.23 15.31 15.11 15.27 566,775 +0.15(+0.98%)
Jan 16, 2002 15.27 15.27 15.12 15.12 198,110,880 -0.25(-1.61%)
Jan 15, 2002 15.26 15.37 15.19 15.37 567,520 +0.14(+0.89%)
Jan 14, 2002 15.46 15.48 15.23 15.23 633,805 -0.25(-1.64%)
Jan 11, 2002 15.70 15.72 15.48 15.48 5,090,556 -0.20(-1.27%)
Jan 10, 2002 15.66 15.71 15.61 15.68 1,071,735 +0.32(+2.10%)
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.