Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 21.18 21.43 21.13 21.36 3,041,672 +0.34(+1.63%)
Jan 28, 2005 21.15 21.15 20.87 21.01 1,314,532 -0.09(-0.41%)
Jan 27, 2005 21.01 21.19 20.96 21.10 1,501,472 +0.06(+0.30%)
Jan 26, 2005 20.77 21.04 20.75 21.04 1,130,572 +0.32(+1.54%)
Jan 25, 2005 20.72 20.89 20.66 20.72 2,499,474 +0.08(+0.38%)
Jan 24, 2005 20.87 20.90 20.59 20.64 3,395,441 -0.13(-0.64%)
Jan 21, 2005 20.90 21.01 20.75 20.77 4,240,764 -0.05(-0.24%)
Jan 20, 2005 20.84 20.98 20.78 20.82 1,077,693 -0.10(-0.48%)
Jan 19, 2005 21.21 21.21 20.92 20.92 1,861,944 -0.27(-1.28%)
Jan 18, 2005 20.90 21.21 20.85 21.19 4,444,089 +0.29(+1.38%)
Jan 14, 2005 20.81 20.94 20.72 20.91 2,970,918 +0.22(+1.08%)
Jan 13, 2005 20.73 20.90 20.63 20.68 3,612,172 -0.08(-0.39%)
Jan 12, 2005 20.69 20.79 20.46 20.76 6,508,613 +0.10(+0.48%)
Jan 11, 2005 20.74 20.78 20.59 20.66 3,350,010 -0.18(-0.84%)
Jan 10, 2005 20.68 21.02 20.68 20.84 4,311,518 +0.23(+1.14%)
Jan 07, 2005 20.74 20.94 20.60 20.60 4,242,254 -0.22(-1.04%)
Jan 06, 2005 20.80 21.02 20.78 20.82 4,531,228 +0.08(+0.38%)
Jan 05, 2005 21.07 21.12 20.74 20.74 7,819,422 -0.34(-1.60%)
Jan 04, 2005 21.58 21.58 21.08 21.08 5,821,183 -0.40(-1.87%)
Jan 03, 2005 22.02 22.02 21.44 21.48 4,374,080 -0.46(-2.07%)
Dec 31, 2004 21.88 22.05 21.84 21.94 5,020,547 +0.06(+0.29%)
Dec 30, 2004 21.92 21.97 21.88 21.88 1,041,944 -0.04(-0.17%)
Dec 29, 2004 21.93 21.97 21.87 21.91 1,718,202 -0.02(-0.10%)
Dec 28, 2004 21.64 21.95 21.64 21.94 1,583,397 +0.35(+1.61%)
Dec 27, 2004 21.87 21.87 21.57 21.59 1,692,135 -0.26(-1.20%)
Dec 23, 2004 21.84 21.93 21.84 21.85 1,207,284 +0.03(+0.12%)
Dec 22, 2004 21.79 21.89 21.75 21.82 2,502,453 +0.08(+0.38%)
Dec 21, 2004 21.58 21.75 21.52 21.74 1,525,304 +0.21(+0.98%)
Dec 20, 2004 21.64 21.71 21.41 21.53 2,878,566 +0.03(+0.16%)
Dec 17, 2004 21.62 21.62 21.48 21.50 3,420,764 -0.10(-0.44%)
Dec 16, 2004 21.76 21.77 21.50 21.59 4,467,177 -0.15(-0.67%)
Dec 15, 2004 21.59 21.75 21.58 21.74 1,590,100 +0.14(+0.63%)
Dec 14, 2004 21.46 21.63 21.46 21.60 3,723,144 +0.14(+0.67%)
Dec 13, 2004 21.36 21.47 21.24 21.46 1,651,172 +0.17(+0.80%)
Dec 10, 2004 21.13 21.31 21.07 21.29 1,439,655 +0.13(+0.63%)
Dec 09, 2004 21.13 21.21 20.92 21.16 4,000,201 -0.03(-0.16%)
Dec 08, 2004 21.11 21.26 21.01 21.19 3,418,530 +0.10(+0.49%)
Dec 07, 2004 21.55 21.55 21.04 21.09 1,216,222 -0.40(-1.87%)
Dec 06, 2004 21.62 21.64 21.44 21.49 1,173,025 -0.15(-0.71%)
Dec 03, 2004 21.64 21.75 21.58 21.64 1,301,126 +0.00(+0.01%)
Dec 02, 2004 21.72 21.76 21.59 21.64 2,331,154 -0.13(-0.60%)
Dec 01, 2004 21.59 21.78 21.54 21.77 2,879,310 +0.27(+1.25%)
Nov 30, 2004 21.47 21.59 21.46 21.50 13,315,882 +0.04(+0.18%)
Nov 29, 2004 21.49 21.61 21.27 21.47 15,956,864 +0.08(+0.36%)
Nov 26, 2004 21.42 21.50 21.39 21.39 1,292,934 +0.03(+0.16%)
Nov 24, 2004 21.23 21.41 21.23 21.36 8,335,553 +0.21(+0.98%)
Nov 23, 2004 21.09 21.20 20.93 21.15 6,574,898 +0.07(+0.34%)
Nov 22, 2004 20.76 21.10 20.76 21.07 1,404,650 +0.28(+1.33%)
Nov 19, 2004 21.04 21.04 20.78 20.80 1,117,911 -0.27(-1.27%)
Nov 18, 2004 21.05 21.09 20.95 21.07 2,157,621 -0.01(-0.06%)
Nov 17, 2004 21.07 21.23 21.01 21.08 1,867,902 +0.16(+0.77%)
Nov 16, 2004 21.08 21.08 20.86 20.92 1,120,890 -0.18(-0.87%)
Nov 15, 2004 20.99 21.10 20.95 21.10 2,126,340 +0.09(+0.42%)
Nov 12, 2004 20.79 21.07 20.79 21.01 1,787,466 +0.19(+0.94%)
Nov 11, 2004 20.69 20.87 20.66 20.82 1,916,313 +0.17(+0.85%)
Nov 10, 2004 20.58 20.74 20.55 20.65 1,633,297 +0.08(+0.37%)
Nov 09, 2004 20.49 20.61 20.45 20.57 872,879 +0.08(+0.41%)
Nov 08, 2004 20.58 20.60 20.43 20.49 1,693,624 -0.10(-0.46%)
Nov 05, 2004 20.54 20.64 20.42 20.58 1,680,218 +0.15(+0.74%)
Nov 04, 2004 20.17 20.45 20.08 20.43 4,844,034 +0.26(+1.26%)
Nov 03, 2004 20.19 20.23 20.06 20.17 6,934,626 +0.34(+1.73%)
Nov 02, 2004 19.92 20.05 19.77 19.83 3,919,020 -0.04(-0.21%)
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.