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 (%)
Dec 31, 2003 18.35 18.37 17.99 17.99 6,918,985 -0.27(-1.47%)
Dec 30, 2003 18.24 18.31 18.20 18.26 1,415,822 +0.03(+0.15%)
Dec 29, 2003 18.08 18.26 18.03 18.23 1,374,115 +0.24(+1.36%)
Dec 26, 2003 17.95 18.01 17.92 17.99 356,003 +0.12(+0.66%)
Dec 24, 2003 17.98 17.99 17.87 17.87 363,451 -0.12(-0.67%)
Dec 23, 2003 17.86 17.99 17.80 17.99 1,317,511 +0.10(+0.58%)
Dec 22, 2003 17.74 17.89 17.70 17.89 561,562 +0.14(+0.79%)
Dec 19, 2003 17.74 17.76 17.59 17.75 2,117,403 +0.04(+0.20%)
Dec 18, 2003 17.57 17.69 17.54 17.71 800,636 +0.20(+1.13%)
Dec 17, 2003 17.45 17.55 17.45 17.52 1,365,177 +0.07(+0.42%)
Dec 16, 2003 17.39 17.49 17.21 17.44 6,477,332 +0.02(+0.12%)
Dec 15, 2003 18.00 18.01 17.42 17.42 2,118,892 -0.33(-1.85%)
Dec 12, 2003 17.70 17.78 17.59 17.75 889,264 +0.14(+0.79%)
Dec 11, 2003 17.25 17.65 17.21 17.61 3,294,896 +0.39(+2.26%)
Dec 10, 2003 17.45 17.45 17.15 17.22 2,458,511 -0.16(-0.91%)
Dec 09, 2003 17.72 17.72 17.38 17.38 3,004,433 -0.26(-1.45%)
Dec 08, 2003 17.54 17.68 17.48 17.63 1,129,083 +0.10(+0.57%)
Dec 05, 2003 17.56 17.65 17.47 17.54 927,993 -0.16(-0.90%)
Dec 04, 2003 17.73 17.73 17.53 17.69 968,955 +0.03(+0.17%)
Dec 03, 2003 18.07 18.09 17.66 17.66 1,019,600 -0.33(-1.83%)
Dec 02, 2003 18.03 18.09 17.93 17.99 792,443 -0.04(-0.19%)
Dec 01, 2003 17.78 18.03 17.90 18.03 1,048,647 +0.24(+1.37%)
Nov 28, 2003 17.74 17.81 17.74 17.78 650,191 +0.03(+0.20%)
Nov 26, 2003 17.80 17.81 17.57 17.75 706,794 +0.05(+0.29%)
Nov 25, 2003 17.51 17.72 17.51 17.70 1,073,224 +0.15(+0.85%)
Nov 24, 2003 17.34 17.55 17.34 17.55 834,151 +0.40(+2.35%)
Nov 21, 2003 17.16 17.18 17.13 17.15 511,662 +0.13(+0.79%)
Nov 20, 2003 17.05 17.22 16.98 17.01 691,898 -0.11(-0.67%)
Nov 19, 2003 17.07 17.18 17.00 17.13 3,565,996 +0.14(+0.83%)
Nov 18, 2003 17.25 17.30 16.98 16.98 641,253 -0.17(-0.96%)
Nov 17, 2003 17.01 17.19 16.98 17.15 1,121,635 -0.14(-0.83%)
Nov 14, 2003 17.55 17.68 17.29 17.29 709,028 -0.25(-1.42%)
Nov 13, 2003 17.47 17.57 17.42 17.54 1,103,015 +0.03(+0.15%)
Nov 12, 2003 17.24 17.52 17.24 17.52 849,046 +0.34(+1.99%)
Nov 11, 2003 17.29 17.29 17.13 17.17 998,002 -0.10(-0.57%)
Nov 10, 2003 17.57 17.57 17.27 17.27 1,390,500 -0.26(-1.49%)
Nov 07, 2003 17.67 17.67 17.54 17.54 1,184,196 +0.00(+0.00%)
Nov 06, 2003 17.46 17.56 17.34 17.54 699,346 +0.07(+0.41%)
Nov 05, 2003 17.47 17.48 17.27 17.46 860,218 +0.01(+0.03%)
Nov 04, 2003 17.47 17.54 17.41 17.46 1,437,987 -0.01(-0.08%)
Nov 03, 2003 17.12 17.47 17.33 17.47 1,002,038 +0.35(+2.05%)
Oct 31, 2003 17.13 17.23 17.07 17.12 1,906,631 -0.05(-0.31%)
Oct 30, 2003 17.31 17.31 17.11 17.18 1,668,302 +0.05(+0.29%)
Oct 29, 2003 16.96 17.17 16.96 17.13 2,220,927 +0.10(+0.62%)
Oct 28, 2003 16.70 17.02 16.76 17.02 2,485,323 +0.32(+1.93%)
Oct 27, 2003 16.54 16.71 16.54 16.70 2,430,209 +0.29(+1.78%)
Oct 24, 2003 16.54 16.54 16.34 16.41 549,646 -0.13(-0.81%)
Oct 23, 2003 16.45 16.63 16.39 16.54 1,009,173 -0.09(-0.52%)
Oct 22, 2003 16.80 16.80 16.60 16.63 1,779,274 -0.22(-1.32%)
Oct 21, 2003 16.84 16.95 16.83 16.85 734,350 +0.06(+0.35%)
Oct 20, 2003 16.80 16.84 16.72 16.79 1,878,329 -0.01(-0.06%)
Oct 17, 2003 17.05 17.02 16.74 16.80 1,066,521 -0.25(-1.49%)
Oct 16, 2003 16.89 17.06 16.89 17.05 623,379 +0.14(+0.81%)
Oct 15, 2003 17.13 17.13 16.90 16.92 574,968 -0.13(-0.79%)
Oct 14, 2003 16.93 17.08 16.93 17.05 2,059,310 +0.11(+0.67%)
Oct 13, 2003 16.81 16.99 16.81 16.94 1,507,430 +0.23(+1.40%)
Oct 10, 2003 16.79 16.79 16.62 16.71 1,438,910 -0.04(-0.22%)
Oct 09, 2003 16.78 16.88 16.74 16.74 2,597,784 +0.13(+0.77%)
Oct 08, 2003 16.77 16.77 16.70 16.62 942,888 -0.14(-0.87%)
Oct 07, 2003 16.60 16.76 16.53 16.76 2,157,621 +0.15(+0.92%)
Oct 06, 2003 16.59 16.64 16.48 16.61 907,139 +0.07(+0.41%)
Oct 03, 2003 16.50 16.59 16.50 16.54 1,478,383 +0.32(+1.94%)
Oct 02, 2003 16.18 16.28 16.14 16.23 841,598 +0.11(+0.70%)
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.