Skip to main content

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

110.70 +0.74 (+0.67%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 18.79 18.80 18.69 18.77 1,131,317 +0.00(+0.01%)
May 27, 2004 18.80 18.89 18.61 18.77 6,969,630 -0.01(-0.06%)
May 26, 2004 18.70 18.78 18.60 18.78 2,440,636 +0.09(+0.50%)
May 25, 2004 18.25 18.73 18.22 18.69 4,037,440 +0.44(+2.41%)
May 24, 2004 18.20 18.28 18.12 18.25 933,206 +0.20(+1.12%)
May 21, 2004 18.01 18.11 17.90 18.05 1,285,486 +0.17(+0.97%)
May 20, 2004 17.86 17.94 17.76 17.88 939,909 +0.08(+0.48%)
May 19, 2004 18.09 18.21 17.79 17.79 2,264,869 -0.11(-0.62%)
May 18, 2004 17.76 17.90 17.74 17.90 1,081,417 +0.22(+1.24%)
May 17, 2004 17.63 17.85 17.50 17.68 2,366,903 -0.20(-1.10%)
May 14, 2004 18.09 18.14 17.81 17.88 919,800 -0.08(-0.47%)
May 13, 2004 18.11 18.18 17.93 17.97 2,981,345 -0.16(-0.89%)
May 12, 2004 18.03 18.13 17.61 18.13 2,620,873 +0.06(+0.36%)
May 11, 2004 17.80 18.10 17.80 18.06 1,199,837 +0.34(+1.90%)
May 10, 2004 17.87 17.97 17.60 17.72 14,018,952 -0.33(-1.82%)
May 07, 2004 18.52 18.64 18.02 18.05 4,693,589 -0.48(-2.59%)
May 06, 2004 18.58 18.64 18.32 18.53 4,465,687 -0.21(-1.14%)
May 05, 2004 18.69 18.85 18.68 18.75 5,805,542 +0.04(+0.21%)
May 04, 2004 18.58 18.91 18.55 18.71 8,722,092 +0.14(+0.73%)
May 03, 2004 18.48 18.69 18.42 18.57 1,986,322 +0.20(+1.07%)
Apr 30, 2004 18.66 18.70 18.38 18.38 2,746,740 -0.19(-1.01%)
Apr 29, 2004 18.95 18.97 18.48 18.56 1,494,769 -0.33(-1.74%)
Apr 28, 2004 19.14 19.14 18.82 18.89 2,366,903 -0.33(-1.73%)
Apr 27, 2004 19.30 19.39 19.13 19.22 1,693,624 +0.02(+0.12%)
Apr 26, 2004 19.33 19.43 19.15 19.20 971,935 -0.09(-0.46%)
Apr 23, 2004 19.37 19.42 19.15 19.29 884,796 -0.08(-0.40%)
Apr 22, 2004 19.01 19.39 19.01 19.37 1,677,239 +0.36(+1.87%)
Apr 21, 2004 18.80 19.03 18.73 19.01 1,254,205 +0.25(+1.31%)
Apr 20, 2004 19.19 19.25 18.77 18.77 1,369,646 -0.35(-1.81%)
Apr 19, 2004 19.02 19.12 18.84 19.11 1,248,992 +0.12(+0.62%)
Apr 16, 2004 18.91 19.08 18.78 18.99 2,039,946 +0.14(+0.73%)
Apr 15, 2004 18.98 19.05 18.71 18.86 585,395 -0.09(-0.46%)
Apr 14, 2004 18.95 19.09 18.80 18.95 1,068,011 -0.08(-0.42%)
Apr 13, 2004 19.55 19.55 18.99 19.02 2,623,107 -0.42(-2.15%)
Apr 12, 2004 19.45 19.53 19.40 19.44 1,161,108 +0.10(+0.50%)
Apr 08, 2004 19.63 19.63 19.33 19.35 2,046,649 -0.16(-0.83%)
Apr 07, 2004 19.43 19.56 19.27 19.51 1,126,848 +0.09(+0.46%)
Apr 06, 2004 19.44 19.58 19.41 19.42 1,060,563 -0.17(-0.88%)
Apr 05, 2004 19.48 19.59 19.39 19.59 1,180,472 +0.16(+0.80%)
Apr 02, 2004 19.56 19.56 19.37 19.44 5,398,149 +0.23(+1.19%)
Apr 01, 2004 19.13 19.29 19.12 19.21 4,841,800 +0.09(+0.46%)
Mar 31, 2004 18.99 19.13 18.92 19.12 2,918,039 +0.06(+0.30%)
Mar 30, 2004 18.89 19.06 18.86 19.06 3,191,372 +0.15(+0.77%)
Mar 29, 2004 18.68 18.92 18.68 18.92 4,116,386 +0.37(+1.98%)
Mar 26, 2004 18.56 18.67 18.53 18.55 1,798,638 +0.04(+0.23%)
Mar 25, 2004 18.24 18.53 18.24 18.50 830,427 +0.35(+1.90%)
Mar 24, 2004 18.25 18.32 18.08 18.16 1,507,430 -0.05(-0.29%)
Mar 23, 2004 18.26 18.43 18.18 18.21 1,421,036 +0.00(+0.01%)
Mar 22, 2004 18.37 18.37 18.16 18.21 1,542,434 -0.28(-1.50%)
Mar 19, 2004 18.62 18.71 18.46 18.49 1,873,860 -0.11(-0.58%)
Mar 18, 2004 18.69 18.72 18.46 18.60 2,502,453 -0.15(-0.79%)
Mar 17, 2004 18.58 18.79 18.56 18.74 2,111,445 +0.28(+1.53%)
Mar 16, 2004 18.68 18.68 18.28 18.46 6,074,407 +0.00(+0.00%)
Mar 15, 2004 18.79 18.81 18.42 18.46 1,853,007 -0.43(-2.27%)
Mar 12, 2004 18.51 18.89 18.49 18.89 2,337,112 +0.46(+2.51%)
Mar 11, 2004 18.57 18.84 18.42 18.43 5,707,232 -0.19(-1.04%)
Mar 10, 2004 19.04 19.13 18.59 18.62 873,624 -0.41(-2.16%)
Mar 09, 2004 19.14 19.21 18.93 19.03 563,052 -0.10(-0.52%)
Mar 08, 2004 19.44 19.46 19.13 19.13 852,770 -0.16(-0.84%)
Mar 05, 2004 19.23 19.48 19.22 19.30 3,822,199 -0.02(-0.12%)
Mar 04, 2004 19.15 19.32 19.02 19.32 792,443 +0.17(+0.86%)
Mar 03, 2004 19.11 19.21 18.95 19.15 2,266,358 +0.03(+0.18%)
Mar 02, 2004 19.21 19.29 19.10 19.12 4,879,784 -0.11(-0.59%)
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.