Skip to main content

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

117.77 +1.91 (+1.65%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 19.67 19.72 19.37 19.37 2,605,699 -0.20(-1.01%)
Apr 29, 2004 19.97 20.00 19.48 19.57 1,418,014 -0.35(-1.74%)
Apr 28, 2004 20.17 20.17 19.83 19.91 2,245,366 -0.35(-1.73%)
Apr 27, 2004 20.35 20.44 20.17 20.27 1,606,659 +0.02(+0.12%)
Apr 26, 2004 20.38 20.49 20.18 20.24 922,027 -0.09(-0.46%)
Apr 23, 2004 20.42 20.47 20.18 20.33 839,363 -0.08(-0.40%)
Apr 22, 2004 20.04 20.44 20.04 20.42 1,591,115 +0.38(+1.87%)
Apr 21, 2004 19.82 20.06 19.75 20.04 1,189,804 +0.26(+1.31%)
Apr 20, 2004 20.23 20.30 19.78 19.78 1,299,316 -0.37(-1.81%)
Apr 19, 2004 20.05 20.16 19.86 20.15 1,184,858 +0.12(+0.62%)
Apr 16, 2004 19.94 20.11 19.80 20.02 1,935,198 +0.14(+0.73%)
Apr 15, 2004 20.01 20.09 19.73 19.88 555,336 -0.09(-0.46%)
Apr 14, 2004 19.98 20.12 19.82 19.97 1,013,170 -0.08(-0.42%)
Apr 13, 2004 20.60 20.61 20.02 20.05 2,488,414 -0.44(-2.15%)
Apr 12, 2004 20.51 20.59 20.45 20.49 1,101,487 +0.10(+0.50%)
Apr 08, 2004 20.69 20.69 20.37 20.39 1,941,556 -0.17(-0.83%)
Apr 07, 2004 20.48 20.62 20.31 20.56 1,068,986 +0.09(+0.46%)
Apr 06, 2004 20.49 20.64 20.46 20.47 1,006,105 -0.18(-0.88%)
Apr 05, 2004 20.54 20.65 20.44 20.65 1,119,857 +0.16(+0.80%)
Apr 02, 2004 20.62 20.62 20.42 20.49 5,120,962 +0.24(+1.19%)
Apr 01, 2004 20.17 20.33 20.16 20.25 4,593,180 +0.09(+0.46%)
Mar 31, 2004 20.01 20.16 19.94 20.15 2,768,202 +0.06(+0.30%)
Mar 30, 2004 19.91 20.09 19.89 20.09 3,027,500 +0.15(+0.77%)
Mar 29, 2004 19.70 19.94 19.69 19.94 3,905,016 +0.39(+1.98%)
Mar 26, 2004 19.57 19.68 19.53 19.55 1,706,280 +0.05(+0.23%)
Mar 25, 2004 19.23 19.53 19.23 19.51 787,785 +0.36(+1.90%)
Mar 24, 2004 19.23 19.32 19.05 19.14 1,430,025 -0.06(-0.29%)
Mar 23, 2004 19.25 19.43 19.16 19.20 1,348,067 +0.00(+0.01%)
Mar 22, 2004 19.37 19.37 19.14 19.20 1,463,232 -0.29(-1.50%)
Mar 19, 2004 19.63 19.72 19.45 19.49 1,777,640 -0.11(-0.58%)
Mar 18, 2004 19.70 19.74 19.46 19.60 2,373,955 -0.16(-0.79%)
Mar 17, 2004 19.59 19.81 19.56 19.76 2,003,025 +0.30(+1.53%)
Mar 16, 2004 19.69 19.69 19.27 19.46 5,762,495 +0.00(+0.00%)
Mar 15, 2004 19.81 19.83 19.42 19.46 1,757,857 -0.45(-2.27%)
Mar 12, 2004 19.51 19.91 19.49 19.91 2,217,105 +0.49(+2.51%)
Mar 11, 2004 19.57 19.86 19.42 19.43 5,414,174 -0.20(-1.04%)
Mar 10, 2004 20.08 20.16 19.60 19.63 828,764 -0.43(-2.16%)
Mar 09, 2004 20.18 20.25 19.96 20.06 534,140 -0.10(-0.52%)
Mar 08, 2004 20.49 20.51 20.17 20.17 808,982 -0.17(-0.84%)
Mar 05, 2004 20.27 20.53 20.26 20.34 3,625,935 -0.02(-0.12%)
Mar 04, 2004 20.19 20.37 20.05 20.36 751,752 +0.17(+0.86%)
Mar 03, 2004 20.14 20.25 19.97 20.19 2,149,984 +0.04(+0.18%)
Mar 02, 2004 20.25 20.33 20.13 20.15 4,629,214 -0.12(-0.59%)
Mar 01, 2004 20.01 20.27 19.93 20.27 2,497,599 +0.39(+1.96%)
Feb 27, 2004 19.80 19.99 19.80 19.88 2,807,061 +0.06(+0.28%)
Feb 26, 2004 19.71 19.85 19.59 19.83 1,815,793 +0.12(+0.59%)
Feb 25, 2004 19.49 19.71 19.43 19.71 1,064,040 +0.25(+1.29%)
Feb 24, 2004 19.40 19.60 19.26 19.46 4,243,446 +0.06(+0.29%)
Feb 23, 2004 19.68 19.71 19.36 19.40 8,736,299 -0.22(-1.14%)
Feb 20, 2004 19.71 19.81 19.50 19.63 1,061,214 -0.07(-0.37%)
Feb 19, 2004 20.15 20.16 19.69 19.70 734,795 -0.34(-1.69%)
Feb 18, 2004 20.09 20.13 19.95 20.04 517,183 -0.04(-0.18%)
Feb 17, 2004 19.98 20.11 19.94 20.08 804,742 +0.28(+1.39%)
Feb 13, 2004 20.11 20.11 19.80 19.80 486,095 -0.25(-1.23%)
Feb 12, 2004 20.14 20.16 20.01 20.05 849,961 -0.09(-0.42%)
Feb 11, 2004 20.02 20.15 19.92 20.13 787,785 +0.19(+0.95%)
Feb 10, 2004 19.76 19.98 19.71 19.94 1,341,002 +0.20(+1.00%)
Feb 09, 2004 19.72 19.84 19.67 19.74 1,090,182 +0.08(+0.43%)
Feb 06, 2004 19.27 19.72 19.27 19.66 736,915 +0.41(+2.12%)
Feb 05, 2004 19.13 19.32 19.13 19.25 907,190 +0.16(+0.84%)
Feb 04, 2004 19.39 19.43 19.05 19.09 924,147 -0.38(-1.94%)
Feb 03, 2004 19.45 19.58 19.45 19.47 819,580 -0.01(-0.07%)
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.