Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 18.70 18.78 18.70 18.75 616,804 +0.04(+0.20%)
Nov 26, 2003 18.77 18.78 18.52 18.71 670,501 +0.05(+0.29%)
Nov 25, 2003 18.46 18.68 18.46 18.66 1,018,116 +0.16(+0.85%)
Nov 24, 2003 18.28 18.50 18.28 18.50 791,318 +0.42(+2.35%)
Nov 21, 2003 18.09 18.12 18.06 18.07 485,389 +0.14(+0.79%)
Nov 20, 2003 17.98 18.15 17.90 17.93 656,370 -0.12(-0.67%)
Nov 19, 2003 17.99 18.11 17.92 18.05 3,382,887 +0.15(+0.83%)
Nov 18, 2003 18.18 18.24 17.90 17.90 608,326 -0.17(-0.96%)
Nov 17, 2003 17.94 18.12 17.90 18.08 1,064,040 -0.15(-0.83%)
Nov 14, 2003 18.50 18.63 18.23 18.23 672,620 -0.26(-1.42%)
Nov 13, 2003 18.41 18.53 18.36 18.49 1,046,377 +0.03(+0.15%)
Nov 12, 2003 18.17 18.46 18.17 18.46 805,449 +0.36(+1.99%)
Nov 11, 2003 18.22 18.22 18.05 18.10 946,756 -0.10(-0.58%)
Nov 10, 2003 18.52 18.52 18.21 18.21 1,319,099 -0.28(-1.49%)
Nov 07, 2003 18.62 18.62 18.48 18.48 1,123,389 +0.00(+0.00%)
Nov 06, 2003 18.41 18.51 18.28 18.48 663,435 +0.07(+0.41%)
Nov 05, 2003 18.42 18.43 18.20 18.41 816,047 +0.01(+0.03%)
Nov 04, 2003 18.42 18.49 18.36 18.40 1,364,148 -0.02(-0.08%)
Nov 03, 2003 18.05 18.42 18.27 18.42 950,585 +0.37(+2.05%)
Oct 31, 2003 18.06 18.16 17.99 18.05 1,808,728 -0.06(-0.31%)
Oct 30, 2003 18.24 18.24 18.04 18.11 1,582,637 +0.05(+0.29%)
Oct 29, 2003 17.88 18.10 17.88 18.05 2,106,885 +0.11(+0.62%)
Oct 28, 2003 17.60 17.94 17.67 17.94 2,357,705 +0.34(+1.93%)
Oct 27, 2003 17.44 17.61 17.44 17.60 2,305,422 +0.31(+1.78%)
Oct 24, 2003 17.44 17.44 17.22 17.30 521,422 -0.14(-0.81%)
Oct 23, 2003 17.34 17.53 17.27 17.44 957,354 -0.09(-0.52%)
Oct 22, 2003 17.71 17.71 17.50 17.53 1,687,910 -0.23(-1.32%)
Oct 21, 2003 17.75 17.87 17.74 17.76 696,643 +0.06(+0.35%)
Oct 20, 2003 17.71 17.75 17.63 17.70 1,781,880 -0.01(-0.06%)
Oct 17, 2003 17.98 17.94 17.65 17.71 1,011,757 -0.27(-1.49%)
Oct 16, 2003 17.81 17.98 17.81 17.98 591,369 +0.14(+0.81%)
Oct 15, 2003 18.06 18.06 17.81 17.83 545,444 -0.14(-0.79%)
Oct 14, 2003 17.85 18.01 17.85 17.98 1,953,567 +0.12(+0.67%)
Oct 13, 2003 17.72 17.91 17.72 17.86 1,430,025 +0.25(+1.40%)
Oct 10, 2003 17.70 17.70 17.52 17.61 1,365,024 -0.04(-0.22%)
Oct 09, 2003 17.69 17.80 17.65 17.65 2,464,392 +0.13(+0.77%)
Oct 08, 2003 17.68 17.68 17.60 17.52 894,472 -0.15(-0.86%)
Oct 07, 2003 17.49 17.67 17.42 17.67 2,046,830 +0.16(+0.92%)
Oct 06, 2003 17.48 17.54 17.37 17.51 860,559 +0.07(+0.41%)
Oct 03, 2003 17.39 17.49 17.39 17.44 1,402,471 +0.33(+1.94%)
Oct 02, 2003 17.06 17.16 17.01 17.10 798,384 +0.12(+0.70%)
Oct 01, 2003 16.60 16.97 16.59 16.98 1,036,486 +0.37(+2.23%)
Sep 30, 2003 16.59 16.74 16.41 16.61 2,829,670 -0.06(-0.36%)
Sep 29, 2003 16.55 16.59 16.32 16.67 1,680,845 +0.28(+1.68%)
Sep 26, 2003 16.75 16.76 16.40 16.40 4,004,637 -0.28(-1.71%)
Sep 25, 2003 17.15 17.15 16.71 16.68 3,339,082 -0.40(-2.35%)
Sep 24, 2003 17.45 17.47 17.14 17.08 1,637,040 -0.31(-1.78%)
Sep 23, 2003 17.35 17.44 17.32 17.39 579,358 +0.09(+0.55%)
Sep 22, 2003 17.44 17.30 17.23 17.30 2,428,359 -0.14(-0.80%)
Sep 19, 2003 17.61 17.57 17.44 17.44 1,468,178 -0.17(-0.96%)
Sep 18, 2003 17.42 17.61 17.39 17.61 1,415,895 +0.15(+0.86%)
Sep 17, 2003 17.44 17.44 17.39 17.46 653,544 -0.01(-0.04%)
Sep 16, 2003 17.23 17.48 17.33 17.46 895,179 +0.23(+1.35%)
Sep 15, 2003 17.36 17.40 17.21 17.23 1,304,969 -0.09(-0.52%)
Sep 12, 2003 17.25 17.35 17.08 17.32 1,631,388 +0.06(+0.32%)
Sep 11, 2003 17.15 17.33 17.13 17.27 829,471 +0.13(+0.74%)
Sep 10, 2003 17.40 17.40 17.10 17.14 3,359,571 -0.35(-1.98%)
Sep 09, 2003 17.55 17.60 17.44 17.49 1,834,163 -0.13(-0.76%)
Sep 08, 2003 17.39 17.68 17.39 17.62 1,202,521 +0.23(+1.34%)
Sep 05, 2003 17.53 17.62 17.38 17.39 1,777,640 -0.21(-1.17%)
Sep 04, 2003 17.56 17.59 17.43 17.59 2,839,562 +0.06(+0.36%)
Sep 03, 2003 17.51 17.59 17.47 17.53 1,859,598 +0.12(+0.69%)
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.