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 (%)
Apr 29, 2005 20.14 20.33 19.81 20.14 6,829,612 +0.16(+0.81%)
Apr 28, 2005 20.31 20.36 19.98 19.98 3,885,505 -0.46(-2.23%)
Apr 27, 2005 20.34 20.59 20.19 20.43 5,265,579 +0.01(+0.03%)
Apr 26, 2005 20.63 20.82 20.41 20.43 814,042 -0.32(-1.55%)
Apr 25, 2005 20.57 20.76 20.56 20.75 933,206 +0.22(+1.09%)
Apr 22, 2005 20.77 20.77 20.33 20.53 1,426,994 -0.27(-1.31%)
Apr 21, 2005 20.52 20.84 20.46 20.80 1,892,480 +0.41(+2.02%)
Apr 20, 2005 20.71 20.72 20.34 20.39 8,275,970 -0.29(-1.40%)
Apr 19, 2005 20.47 20.69 20.46 20.68 2,137,512 +0.35(+1.73%)
Apr 18, 2005 20.20 20.39 20.05 20.33 4,858,930 +0.12(+0.59%)
Apr 15, 2005 20.51 20.60 20.11 20.21 5,503,163 -0.35(-1.70%)
Apr 14, 2005 20.95 21.00 20.56 20.56 2,493,516 -0.40(-1.92%)
Apr 13, 2005 21.24 21.30 20.91 20.96 1,910,355 -0.33(-1.56%)
Apr 12, 2005 21.08 21.36 20.91 21.29 6,530,956 +0.15(+0.70%)
Apr 11, 2005 21.20 21.27 21.09 21.14 2,674,497 -0.05(-0.24%)
Apr 08, 2005 21.48 21.52 21.20 21.20 5,830,120 -0.32(-1.47%)
Apr 07, 2005 21.35 21.57 21.32 21.51 2,394,460 +0.10(+0.46%)
Apr 06, 2005 21.48 21.61 21.41 21.41 2,357,966 +0.00(+0.02%)
Apr 05, 2005 21.37 21.47 21.35 21.41 2,616,404 +0.05(+0.23%)
Apr 04, 2005 21.27 21.41 21.07 21.36 3,618,130 +0.13(+0.61%)
Apr 01, 2005 21.47 21.54 21.15 21.23 6,210,702 -0.10(-0.47%)
Mar 31, 2005 21.37 21.42 21.25 21.33 3,177,222 -0.03(-0.13%)
Mar 30, 2005 21.06 21.38 21.06 21.36 3,348,520 +0.31(+1.46%)
Mar 29, 2005 21.29 21.54 20.98 21.05 3,799,111 -0.33(-1.55%)
Mar 28, 2005 21.39 21.49 21.34 21.38 6,957,714 -0.04(-0.20%)
Mar 24, 2005 21.38 21.57 21.38 21.42 4,505,160 +0.10(+0.49%)
Mar 23, 2005 21.47 21.47 21.31 21.32 6,713,427 -0.25(-1.14%)
Mar 22, 2005 21.66 21.92 21.54 21.56 2,477,875 -0.09(-0.43%)
Mar 21, 2005 21.66 21.71 21.53 21.66 1,554,351 +0.01(+0.02%)
Mar 18, 2005 21.75 21.76 21.58 21.65 3,037,203 -0.06(-0.28%)
Mar 17, 2005 21.69 21.85 21.62 21.71 2,192,625 -0.02(-0.10%)
Mar 16, 2005 21.82 21.83 21.66 21.74 4,728,594 -0.06(-0.27%)
Mar 15, 2005 22.01 22.11 21.79 21.79 4,073,189 -0.15(-0.70%)
Mar 14, 2005 21.90 21.95 21.79 21.95 2,261,145 +0.11(+0.49%)
Mar 11, 2005 21.84 21.99 21.73 21.84 4,638,476 +0.05(+0.25%)
Mar 10, 2005 21.97 21.99 21.73 21.78 7,628,758 -0.17(-0.78%)
Mar 09, 2005 22.21 22.21 21.95 21.95 1,336,876 -0.26(-1.19%)
Mar 08, 2005 22.43 22.46 22.19 22.22 1,676,494 -0.21(-0.95%)
Mar 07, 2005 22.47 22.54 22.41 22.43 1,335,386 +0.00(+0.01%)
Mar 04, 2005 22.30 22.48 22.23 22.43 3,291,917 +0.30(+1.34%)
Mar 03, 2005 22.18 22.27 22.01 22.13 1,569,991 +0.00(+0.00%)
Mar 02, 2005 22.11 22.32 22.05 22.13 3,905,614 +0.01(+0.02%)
Mar 01, 2005 22.08 22.19 21.97 22.13 2,136,022 +0.18(+0.80%)
Feb 28, 2005 22.08 22.13 21.83 21.95 2,220,182 -0.14(-0.63%)
Feb 25, 2005 21.76 22.09 21.70 22.09 3,044,651 +0.36(+1.66%)
Feb 24, 2005 21.46 21.77 21.36 21.73 2,034,732 +0.24(+1.11%)
Feb 23, 2005 21.49 21.64 21.45 21.49 2,346,050 +0.10(+0.46%)
Feb 22, 2005 21.68 21.80 21.35 21.39 2,617,893 -0.41(-1.89%)
Feb 18, 2005 21.84 21.90 21.71 21.81 1,024,814 -0.01(-0.04%)
Feb 17, 2005 22.10 22.11 21.80 21.81 6,181,655 -0.20(-0.90%)
Feb 16, 2005 21.89 22.11 21.84 22.01 3,052,099 +0.12(+0.55%)
Feb 15, 2005 21.91 22.00 21.79 21.89 1,412,843 -0.00(-0.01%)
Feb 14, 2005 21.91 21.94 21.76 21.90 2,255,187 -0.00(-0.02%)
Feb 11, 2005 21.64 21.93 21.45 21.90 3,953,280 +0.24(+1.09%)
Feb 10, 2005 21.66 21.72 21.51 21.66 4,576,659 +0.10(+0.45%)
Feb 09, 2005 22.07 22.07 21.56 21.56 1,769,592 -0.44(-2.00%)
Feb 08, 2005 21.97 22.04 21.93 22.01 1,343,579 +0.06(+0.26%)
Feb 07, 2005 22.02 22.08 21.83 21.95 2,257,421 +0.01(+0.06%)
Feb 04, 2005 21.71 21.96 21.66 21.94 2,203,797 +0.31(+1.45%)
Feb 03, 2005 21.70 21.70 21.51 21.62 1,872,371 -0.09(-0.40%)
Feb 02, 2005 21.57 21.72 21.55 21.71 3,078,911 +0.17(+0.81%)
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.