Skip to main content

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

110.47 +0.51 (+0.46%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 19.70 19.77 19.59 19.77 2,863,877 +0.14(+0.70%)
Jun 29, 2004 19.43 19.63 19.43 19.63 1,083,448 +0.20(+1.02%)
Jun 28, 2004 19.55 19.60 19.41 19.43 4,323,368 -0.11(-0.58%)
Jun 25, 2004 19.38 19.57 19.37 19.55 2,309,122 +0.18(+0.92%)
Jun 24, 2004 19.41 19.50 19.34 19.37 1,239,077 -0.04(-0.20%)
Jun 23, 2004 19.18 19.45 19.12 19.41 1,601,716 +0.23(+1.21%)
Jun 22, 2004 18.98 19.18 18.91 19.18 1,033,557 +0.09(+0.49%)
Jun 21, 2004 19.15 19.20 19.04 19.08 2,518,365 +0.01(+0.03%)
Jun 18, 2004 19.03 19.18 19.03 19.08 2,857,920 -0.03(-0.13%)
Jun 17, 2004 19.07 19.13 18.88 19.10 965,795 +0.01(+0.04%)
Jun 16, 2004 19.02 19.10 18.95 19.10 1,902,550 +0.14(+0.77%)
Jun 15, 2004 18.80 19.03 18.80 18.95 723,043 +0.29(+1.55%)
Jun 14, 2004 18.89 18.89 18.63 18.66 2,913,023 -0.24(-1.27%)
Jun 10, 2004 19.02 19.02 18.87 18.90 881,651 -0.03(-0.13%)
Jun 09, 2004 19.13 19.17 18.89 18.93 3,155,775 -0.23(-1.19%)
Jun 08, 2004 19.04 19.17 19.04 19.15 2,863,133 +0.03(+0.15%)
Jun 07, 2004 18.84 19.13 18.80 19.13 3,219,069 +0.36(+1.92%)
Jun 04, 2004 18.74 18.86 18.63 18.77 2,955,468 +0.21(+1.14%)
Jun 03, 2004 18.82 18.85 18.56 18.56 1,078,980 -0.33(-1.77%)
Jun 02, 2004 18.98 18.99 18.82 18.89 926,329 -0.02(-0.10%)
Jun 01, 2004 18.79 18.92 18.70 18.91 1,078,980 +0.13(+0.70%)
May 28, 2004 18.79 18.80 18.69 18.78 1,131,105 +0.00(+0.01%)
May 27, 2004 18.81 18.89 18.61 18.78 6,968,322 -0.01(-0.06%)
May 26, 2004 18.71 18.79 18.60 18.79 2,440,178 +0.09(+0.50%)
May 25, 2004 18.26 18.73 18.22 18.69 4,036,682 +0.44(+2.41%)
May 24, 2004 18.21 18.29 18.12 18.25 933,031 +0.20(+1.12%)
May 21, 2004 18.02 18.11 17.91 18.05 1,285,245 +0.17(+0.97%)
May 20, 2004 17.86 17.94 17.76 17.88 939,733 +0.08(+0.48%)
May 19, 2004 18.09 18.21 17.80 17.80 2,264,444 -0.11(-0.62%)
May 18, 2004 17.77 17.91 17.74 17.91 1,081,214 +0.22(+1.24%)
May 17, 2004 17.63 17.86 17.50 17.69 2,366,459 -0.20(-1.10%)
May 14, 2004 18.09 18.14 17.82 17.88 919,627 -0.08(-0.47%)
May 13, 2004 18.11 18.18 17.93 17.97 2,980,785 -0.16(-0.89%)
May 12, 2004 18.04 18.13 17.61 18.13 2,620,381 +0.06(+0.36%)
May 11, 2004 17.81 18.10 17.81 18.07 1,199,611 +0.34(+1.90%)
May 10, 2004 17.87 17.98 17.61 17.73 14,016,320 -0.33(-1.81%)
May 07, 2004 18.52 18.64 18.02 18.06 4,692,708 -0.48(-2.59%)
May 06, 2004 18.58 18.64 18.32 18.54 4,464,849 -0.21(-1.14%)
May 05, 2004 18.70 18.86 18.68 18.75 5,804,453 +0.04(+0.21%)
May 04, 2004 18.58 18.91 18.55 18.71 8,720,455 +0.14(+0.73%)
May 03, 2004 18.49 18.69 18.42 18.58 1,985,949 +0.20(+1.07%)
Apr 30, 2004 18.66 18.71 18.38 18.38 2,746,224 -0.19(-1.01%)
Apr 29, 2004 18.95 18.97 18.48 18.57 1,494,488 -0.33(-1.74%)
Apr 28, 2004 19.14 19.14 18.82 18.90 2,366,459 -0.33(-1.73%)
Apr 27, 2004 19.30 19.39 19.14 19.23 1,693,306 +0.02(+0.12%)
Apr 26, 2004 19.34 19.44 19.15 19.21 971,752 -0.09(-0.46%)
Apr 23, 2004 19.37 19.43 19.15 19.29 884,629 -0.08(-0.40%)
Apr 22, 2004 19.02 19.39 19.02 19.37 1,676,924 +0.36(+1.87%)
Apr 21, 2004 18.81 19.04 18.74 19.02 1,253,970 +0.25(+1.31%)
Apr 20, 2004 19.19 19.26 18.77 18.77 1,369,389 -0.35(-1.81%)
Apr 19, 2004 19.02 19.12 18.85 19.12 1,248,757 +0.12(+0.62%)
Apr 16, 2004 18.92 19.08 18.79 19.00 2,039,563 +0.14(+0.73%)
Apr 15, 2004 18.99 19.06 18.72 18.86 585,285 -0.09(-0.46%)
Apr 14, 2004 18.96 19.09 18.80 18.95 1,067,810 -0.08(-0.42%)
Apr 13, 2004 19.55 19.55 19.00 19.03 2,622,614 -0.42(-2.15%)
Apr 12, 2004 19.46 19.54 19.41 19.45 1,160,890 +0.10(+0.50%)
Apr 08, 2004 19.63 19.63 19.33 19.35 2,046,265 -0.16(-0.83%)
Apr 07, 2004 19.43 19.57 19.27 19.51 1,126,637 +0.09(+0.46%)
Apr 06, 2004 19.44 19.58 19.41 19.42 1,060,364 -0.17(-0.88%)
Apr 05, 2004 19.49 19.59 19.39 19.59 1,180,251 +0.16(+0.80%)
Apr 02, 2004 19.57 19.57 19.37 19.44 5,397,136 +0.23(+1.19%)
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.