Skip to main content

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

115.74 +0.03 (+0.03%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 22.53 22.58 22.40 22.48 3,014,076 -0.03(-0.13%)
Mar 30, 2005 22.20 22.53 22.20 22.51 3,176,579 +0.32(+1.46%)
Mar 29, 2005 22.45 22.70 22.12 22.19 3,604,032 -0.35(-1.55%)
Mar 28, 2005 22.55 22.65 22.49 22.54 6,600,445 -0.05(-0.20%)
Mar 24, 2005 22.54 22.74 22.54 22.58 4,273,827 +0.11(+0.49%)
Mar 23, 2005 22.63 22.64 22.46 22.47 6,368,702 -0.26(-1.14%)
Mar 22, 2005 22.83 23.11 22.71 22.73 2,350,640 -0.10(-0.43%)
Mar 21, 2005 22.84 22.89 22.70 22.83 1,474,537 +0.01(+0.02%)
Mar 18, 2005 22.93 22.94 22.75 22.82 2,881,247 -0.06(-0.28%)
Mar 17, 2005 22.86 23.04 22.79 22.89 2,080,037 -0.02(-0.10%)
Mar 16, 2005 23.00 23.02 22.83 22.91 4,485,787 -0.06(-0.27%)
Mar 15, 2005 23.20 23.31 22.97 22.97 3,864,037 -0.16(-0.70%)
Mar 14, 2005 23.08 23.14 22.97 23.13 2,145,038 +0.11(+0.49%)
Mar 11, 2005 23.03 23.18 22.91 23.02 4,400,297 +0.06(+0.25%)
Mar 10, 2005 23.16 23.18 22.90 22.96 7,237,032 -0.18(-0.78%)
Mar 09, 2005 23.41 23.41 23.14 23.14 1,268,229 -0.28(-1.19%)
Mar 08, 2005 23.65 23.67 23.39 23.42 1,590,409 -0.23(-0.95%)
Mar 07, 2005 23.69 23.76 23.62 23.65 1,266,816 +0.00(+0.01%)
Mar 04, 2005 23.51 23.70 23.43 23.64 3,122,882 +0.31(+1.34%)
Mar 03, 2005 23.38 23.48 23.20 23.33 1,489,374 +0.00(+0.00%)
Mar 02, 2005 23.30 23.52 23.24 23.33 3,705,066 +0.01(+0.02%)
Mar 01, 2005 23.28 23.39 23.16 23.33 2,026,340 +0.19(+0.80%)
Feb 28, 2005 23.27 23.32 23.01 23.14 2,106,179 -0.15(-0.63%)
Feb 25, 2005 22.94 23.29 22.88 23.29 2,888,313 +0.38(+1.66%)
Feb 24, 2005 22.62 22.95 22.52 22.91 1,930,252 +0.25(+1.11%)
Feb 23, 2005 22.65 22.81 22.61 22.66 2,225,583 +0.10(+0.46%)
Feb 22, 2005 22.86 22.98 22.50 22.55 2,483,468 -0.43(-1.89%)
Feb 18, 2005 23.03 23.09 22.88 22.99 972,191 -0.01(-0.04%)
Feb 17, 2005 23.30 23.30 22.98 23.00 5,864,236 -0.21(-0.90%)
Feb 16, 2005 23.07 23.31 23.02 23.20 2,895,378 +0.13(+0.55%)
Feb 15, 2005 23.09 23.19 22.97 23.08 1,340,295 -0.00(-0.01%)
Feb 14, 2005 23.10 23.12 22.94 23.08 2,139,386 -0.00(-0.02%)
Feb 11, 2005 22.81 23.12 22.61 23.08 3,750,285 +0.25(+1.09%)
Feb 10, 2005 22.84 22.90 22.67 22.84 4,341,654 +0.10(+0.45%)
Feb 09, 2005 23.26 23.26 22.73 22.73 1,678,726 -0.46(-2.00%)
Feb 08, 2005 23.16 23.23 23.12 23.20 1,274,588 +0.06(+0.26%)
Feb 07, 2005 23.21 23.27 23.01 23.14 2,141,506 +0.01(+0.06%)
Feb 04, 2005 22.89 23.15 22.83 23.12 2,090,635 +0.33(+1.45%)
Feb 03, 2005 22.87 22.87 22.68 22.79 1,776,227 -0.09(-0.40%)
Feb 02, 2005 22.73 22.90 22.72 22.88 2,920,813 +0.18(+0.81%)
Feb 01, 2005 22.57 22.75 22.53 22.70 2,694,722 +0.19(+0.84%)
Jan 31, 2005 22.32 22.59 22.28 22.51 2,885,486 +0.36(+1.63%)
Jan 28, 2005 22.30 22.30 22.00 22.15 1,247,033 -0.09(-0.41%)
Jan 27, 2005 22.15 22.34 22.10 22.24 1,424,373 +0.07(+0.30%)
Jan 26, 2005 21.90 22.18 21.88 22.18 1,072,519 +0.34(+1.54%)
Jan 25, 2005 21.85 22.02 21.78 21.84 2,371,129 +0.08(+0.38%)
Jan 24, 2005 21.99 22.03 21.70 21.76 3,221,090 -0.14(-0.64%)
Jan 21, 2005 22.03 22.15 21.87 21.90 4,023,007 -0.05(-0.25%)
Jan 20, 2005 21.96 22.12 21.91 21.95 1,022,355 -0.11(-0.48%)
Jan 19, 2005 22.36 22.36 22.06 22.06 1,766,336 -0.29(-1.28%)
Jan 18, 2005 22.03 22.36 21.97 22.34 4,215,891 +0.30(+1.38%)
Jan 14, 2005 21.94 22.07 21.84 22.04 2,818,366 +0.24(+1.08%)
Jan 13, 2005 21.85 22.03 21.74 21.80 3,426,692 -0.09(-0.39%)
Jan 12, 2005 21.80 21.92 21.56 21.89 6,174,405 +0.10(+0.48%)
Jan 11, 2005 21.87 21.90 21.70 21.78 3,177,992 -0.19(-0.84%)
Jan 10, 2005 21.80 22.16 21.80 21.97 4,090,128 +0.25(+1.14%)
Jan 07, 2005 21.87 22.07 21.72 21.72 4,024,420 -0.23(-1.04%)
Jan 06, 2005 21.93 22.16 21.90 21.95 4,298,556 +0.08(+0.38%)
Jan 05, 2005 22.21 22.27 21.87 21.87 7,417,905 -0.36(-1.60%)
Jan 04, 2005 22.74 22.74 22.22 22.22 5,522,273 -0.42(-1.87%)
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.