Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 17.18 17.32 17.11 17.12 734,934 -0.18(-1.02%)
May 28, 2002 17.40 17.40 17.09 17.30 1,250,801 -0.04(-0.20%)
May 27, 2002 17.55 17.55 17.33 17.33 470,640 +0.00(+0.00%)
May 24, 2002 17.55 17.55 17.33 17.33 470,640 -0.27(-1.53%)
May 23, 2002 17.38 17.62 17.21 17.60 1,561,734 +0.29(+1.65%)
May 22, 2002 17.31 17.44 17.21 17.32 2,787,802 -0.02(-0.11%)
May 21, 2002 17.72 17.72 17.29 17.34 3,333,349 -0.32(-1.79%)
May 20, 2002 17.80 17.82 17.62 17.65 720,093 -0.20(-1.13%)
May 17, 2002 17.85 17.91 17.70 17.85 1,404,854 +0.09(+0.53%)
May 16, 2002 18.03 18.05 17.71 17.76 1,403,441 -0.33(-1.81%)
May 15, 2002 17.87 18.14 17.85 18.09 2,225,295 +0.05(+0.25%)
May 14, 2002 17.74 18.04 17.65 18.04 1,944,748 +0.57(+3.24%)
May 13, 2002 17.37 17.54 17.30 17.48 1,075,547 +0.18(+1.03%)
May 10, 2002 17.63 17.65 17.30 17.30 2,188,548 -0.30(-1.71%)
May 09, 2002 17.81 17.87 17.58 17.60 1,100,281 -0.27(-1.50%)
May 08, 2002 17.76 17.90 17.71 17.87 1,712,254 +0.40(+2.32%)
May 07, 2002 17.73 17.73 17.46 17.46 2,548,242 -0.20(-1.12%)
May 06, 2002 17.99 18.06 17.63 17.66 2,118,588 -0.33(-1.81%)
May 03, 2002 18.01 18.06 17.86 17.99 6,151,538 -0.03(-0.17%)
May 02, 2002 17.92 18.06 17.88 18.02 1,317,227 +0.08(+0.43%)
May 01, 2002 17.87 18.00 17.60 17.94 4,259,790 +0.05(+0.29%)
Apr 30, 2002 17.58 17.89 17.58 17.89 5,164,324 +0.33(+1.89%)
Apr 29, 2002 17.58 17.63 17.49 17.55 1,847,935 -0.03(-0.16%)
Apr 26, 2002 17.85 17.88 17.58 17.58 2,998,389 -0.25(-1.39%)
Apr 25, 2002 17.74 17.84 17.62 17.83 1,935,561 +0.11(+0.60%)
Apr 24, 2002 17.90 18.00 17.72 17.72 5,858,272 -0.15(-0.86%)
Apr 23, 2002 17.85 17.90 17.77 17.88 4,428,684 +0.06(+0.33%)
Apr 22, 2002 17.96 17.96 17.79 17.82 3,750,990 -0.18(-0.99%)
Apr 19, 2002 18.04 18.06 17.94 18.00 2,404,788 +0.01(+0.08%)
Apr 18, 2002 18.03 18.05 17.80 17.98 1,039,507 -0.03(-0.18%)
Apr 17, 2002 18.16 18.16 18.00 18.02 2,698,055 -0.08(-0.46%)
Apr 16, 2002 17.94 18.21 17.88 18.10 1,577,988 +0.38(+2.16%)
Apr 15, 2002 17.83 17.93 17.67 17.72 2,575,095 -0.08(-0.44%)
Apr 12, 2002 17.54 17.79 17.45 17.79 1,057,880 +0.35(+1.99%)
Apr 11, 2002 17.66 17.74 17.43 17.45 1,531,348 -0.24(-1.36%)
Apr 10, 2002 17.46 17.69 17.46 17.69 1,913,655 +0.30(+1.75%)
Apr 09, 2002 17.41 17.48 17.38 17.38 498,907 +0.02(+0.12%)
Apr 08, 2002 17.02 17.42 17.02 17.36 141,333 +0.18(+1.05%)
Apr 05, 2002 17.28 17.31 17.16 17.18 530,707 +0.13(+0.76%)
Apr 04, 2002 17.07 17.24 17.05 17.05 481,240 -0.09(-0.51%)
Apr 03, 2002 17.28 17.29 17.07 17.14 2,245,788 -0.11(-0.64%)
Apr 02, 2002 17.26 17.36 17.22 17.25 681,227 -0.09(-0.53%)
Apr 01, 2002 17.33 17.41 17.12 17.34 1,918,601 +0.01(+0.05%)
Mar 29, 2002 17.46 17.56 17.33 17.33 1,062,827 +0.00(+0.00%)
Mar 28, 2002 17.46 17.56 17.33 17.33 775,920 -0.07(-0.41%)
Mar 27, 2002 17.25 17.42 17.24 17.41 1,816,841 +0.16(+0.90%)
Mar 26, 2002 17.06 17.25 17.06 17.25 1,170,241 +0.21(+1.20%)
Mar 25, 2002 17.26 17.26 17.03 17.04 2,101,628 -0.18(-1.07%)
Mar 22, 2002 17.33 17.44 17.22 17.23 917,960 -0.06(-0.34%)
Mar 21, 2002 17.18 17.35 17.08 17.29 1,740,521 +0.17(+0.98%)
Mar 20, 2002 17.27 17.29 17.12 17.12 963,187 -0.22(-1.27%)
Mar 19, 2002 17.27 17.37 17.26 17.34 987,920 +0.07(+0.43%)
Mar 18, 2002 17.22 17.31 17.12 17.26 564,627 +0.18(+1.04%)
Mar 15, 2002 16.99 17.18 16.95 17.09 559,680 +0.05(+0.31%)
Mar 14, 2002 17.02 17.13 16.96 17.03 1,510,854 +0.07(+0.41%)
Mar 13, 2002 17.01 17.08 16.95 16.96 859,307 -0.12(-0.73%)
Mar 12, 2002 16.96 17.15 16.91 17.09 470,640 -0.03(-0.19%)
Mar 11, 2002 17.09 17.20 16.98 17.12 469,933 +0.02(+0.12%)
Mar 08, 2002 17.13 17.18 17.01 17.10 992,160 +0.12(+0.73%)
Mar 07, 2002 17.05 17.10 16.90 16.98 70,666 +0.01(+0.03%)
Mar 06, 2002 16.68 16.97 16.60 16.97 685,467 +0.24(+1.46%)
Mar 05, 2002 16.73 16.84 16.67 16.73 1,271,294 -0.03(-0.17%)
Mar 04, 2002 16.47 16.83 16.47 16.75 1,265,641 +0.32(+1.95%)
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.