S&P Small-Cap Ishares Core ETF (NY: IJR )

109.76 USD -0.73 (-0.66%)
Official Closing Price Updated: 8:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 138.95 139.31 136.86 136.86 368,800 -1.39(-1.01%)
Apr 29, 2004 141.10 141.28 137.60 138.25 200,700 -2.45(-1.74%)
Apr 28, 2004 142.52 142.52 140.13 140.70 317,800 -2.48(-1.73%)
Apr 27, 2004 143.75 144.40 142.51 143.18 227,400 +0.17(+0.12%)
Apr 26, 2004 144.00 144.74 142.60 143.01 130,500 -0.66(-0.46%)
Apr 23, 2004 144.26 144.66 142.61 143.67 118,800 -0.58(-0.40%)
Apr 22, 2004 141.60 144.41 141.60 144.25 225,200 +2.65(+1.87%)
Apr 21, 2004 140.03 141.75 139.51 141.60 168,400 +1.83(+1.31%)
Apr 20, 2004 142.90 143.40 139.77 139.77 183,900 -2.58(-1.81%)
Apr 19, 2004 141.64 142.41 140.34 142.35 167,700 +0.88(+0.62%)
Apr 16, 2004 140.85 142.11 139.90 141.47 273,900 +1.02(+0.73%)
Apr 15, 2004 141.38 141.91 139.38 140.45 78,600 -0.65(-0.46%)
Apr 14, 2004 141.15 142.18 140.01 141.10 143,400 -0.59(-0.42%)
Apr 13, 2004 145.57 145.59 141.46 141.69 352,200 -3.11(-2.15%)
Apr 12, 2004 144.88 145.48 144.51 144.80 155,900 +0.72(+0.50%)
Apr 08, 2004 146.20 146.20 143.94 144.08 274,800 -1.20(-0.83%)
Apr 07, 2004 144.70 145.69 143.51 145.28 151,300 +0.66(+0.46%)
Apr 06, 2004 144.78 145.80 144.54 144.62 142,400 -1.29(-0.88%)
Apr 05, 2004 145.12 145.91 144.40 145.91 158,500 +1.16(+0.80%)
Apr 02, 2004 145.70 145.70 144.27 144.75 724,800 +1.70(+1.19%)
Apr 01, 2004 142.50 143.66 142.41 143.05 650,100 +0.65(+0.46%)
Mar 31, 2004 141.41 142.45 140.88 142.40 391,800 +0.43(+0.30%)
Mar 30, 2004 140.70 141.97 140.50 141.97 428,500 +1.09(+0.77%)
Mar 29, 2004 139.16 140.88 139.14 140.88 552,700 +2.74(+1.98%)
Mar 26, 2004 138.25 139.08 138.00 138.14 241,500 +0.32(+0.23%)
Mar 25, 2004 135.85 138.00 135.85 137.82 111,500 +2.57(+1.90%)
Mar 24, 2004 135.90 136.47 134.63 135.25 202,400 -0.40(-0.29%)
Mar 23, 2004 136.00 137.30 135.38 135.65 190,800 +0.01(+0.01%)
Mar 22, 2004 136.85 136.85 135.25 135.64 207,100 -2.06(-1.50%)
Mar 19, 2004 138.71 139.36 137.45 137.70 251,600 -0.80(-0.58%)
Mar 18, 2004 139.20 139.45 137.50 138.50 336,000 -1.10(-0.79%)
Mar 17, 2004 138.38 139.95 138.21 139.60 283,500 +2.10(+1.53%)
Mar 16, 2004 139.10 139.10 136.13 137.50 815,600 +0.00(+0.00%)
Mar 15, 2004 139.95 140.09 137.21 137.50 248,800 -3.20(-2.27%)
Mar 12, 2004 137.85 140.70 137.70 140.70 313,800 +3.44(+2.51%)
Mar 11, 2004 138.28 140.30 137.19 137.26 766,300 -1.44(-1.04%)
Mar 10, 2004 141.84 142.45 138.45 138.70 117,300 -3.06(-2.16%)
Mar 09, 2004 142.58 143.04 141.01 141.76 75,600 -0.74(-0.52%)
Mar 08, 2004 144.80 144.94 142.50 142.50 114,500 -1.21(-0.84%)
Mar 05, 2004 143.25 145.05 143.15 143.71 513,200 -0.17(-0.12%)
Mar 04, 2004 142.65 143.89 141.69 143.88 106,400 +1.23(+0.86%)
Mar 03, 2004 142.30 143.05 141.11 142.65 304,300 +0.25(+0.18%)
Mar 02, 2004 143.10 143.66 142.25 142.40 655,200 -0.84(-0.59%)
Mar 01, 2004 141.35 143.24 140.81 143.24 353,500 +2.75(+1.96%)
Feb 27, 2004 139.90 141.23 139.90 140.49 397,300 +0.39(+0.28%)
Feb 26, 2004 139.27 140.26 138.41 140.10 257,000 +0.82(+0.59%)
Feb 25, 2004 137.70 139.28 137.29 139.28 150,600 +1.78(+1.29%)
Feb 24, 2004 137.05 138.47 136.11 137.50 600,600 +0.40(+0.29%)
Feb 23, 2004 139.02 139.25 136.79 137.10 1,236,500 -1.58(-1.14%)
Feb 20, 2004 139.25 139.95 137.78 138.68 150,200 -0.52(-0.37%)
Feb 19, 2004 142.35 142.46 139.15 139.20 104,000 -2.39(-1.69%)
Feb 18, 2004 141.95 142.26 140.94 141.59 73,200 -0.26(-0.18%)
Feb 17, 2004 141.15 142.09 140.87 141.85 113,900 +1.95(+1.39%)
Feb 13, 2004 142.10 142.10 139.90 139.90 68,800 -1.74(-1.23%)
Feb 12, 2004 142.32 142.47 141.40 141.64 120,300 -0.60(-0.42%)
Feb 11, 2004 141.45 142.37 140.76 142.24 111,500 +1.34(+0.95%)
Feb 10, 2004 139.60 141.16 139.25 140.90 189,800 +1.40(+1.00%)
Feb 09, 2004 139.34 140.20 139.00 139.50 154,300 +0.60(+0.43%)
Feb 06, 2004 136.15 139.33 136.15 138.90 104,300 +2.88(+2.12%)
Feb 05, 2004 135.13 136.48 135.13 136.02 128,400 +1.13(+0.84%)
Feb 04, 2004 137.00 137.30 134.60 134.89 130,800 -2.67(-1.94%)
Feb 03, 2004 137.45 138.35 137.43 137.56 116,000 -0.10(-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.