Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 18.39 18.52 18.30 18.49 1,768,847 +0.11(+0.58%)
Aug 30, 2004 18.55 18.58 18.38 18.38 1,100,781 -0.26(-1.40%)
Aug 27, 2004 18.54 18.66 18.52 18.64 755,204 +0.16(+0.84%)
Aug 26, 2004 18.48 18.56 18.44 18.49 528,792 -0.05(-0.28%)
Aug 25, 2004 18.46 18.56 18.33 18.54 1,137,275 +0.10(+0.55%)
Aug 24, 2004 18.58 18.58 18.34 18.44 1,548,393 +0.02(+0.09%)
Aug 23, 2004 18.64 18.64 18.40 18.42 2,725,886 -0.13(-0.68%)
Aug 20, 2004 18.25 18.57 18.25 18.55 2,140,491 +0.28(+1.52%)
Aug 19, 2004 18.31 18.38 18.21 18.27 709,773 -0.04(-0.21%)
Aug 18, 2004 17.95 18.35 17.92 18.31 797,657 +0.32(+1.79%)
Aug 17, 2004 18.04 18.14 17.97 17.99 4,345,033 +0.07(+0.37%)
Aug 16, 2004 17.70 17.93 17.67 17.92 1,142,489 +0.34(+1.94%)
Aug 13, 2004 17.60 17.72 17.51 17.58 662,852 -0.01(-0.06%)
Aug 12, 2004 17.80 17.81 17.54 17.59 1,604,996 -0.30(-1.70%)
Aug 11, 2004 17.74 17.99 17.59 17.89 1,535,731 -0.02(-0.10%)
Aug 10, 2004 17.69 17.97 17.69 17.91 2,673,752 +0.30(+1.68%)
Aug 09, 2004 17.68 17.72 17.59 17.61 976,403 -0.04(-0.25%)
Aug 06, 2004 17.79 17.89 17.60 17.66 3,036,459 -0.38(-2.11%)
Aug 05, 2004 18.36 18.37 18.03 18.04 1,173,769 -0.38(-2.08%)
Aug 04, 2004 18.32 18.51 18.19 18.42 1,423,270 +0.01(+0.04%)
Aug 03, 2004 18.58 18.60 18.41 18.41 1,438,165 -0.24(-1.28%)
Aug 02, 2004 18.54 18.69 18.43 18.65 1,312,298 -0.02(-0.12%)
Jul 30, 2004 18.55 18.70 18.52 18.68 658,383 +0.10(+0.51%)
Jul 29, 2004 18.43 18.59 18.38 18.58 560,072 +0.25(+1.38%)
Jul 28, 2004 18.33 18.43 18.09 18.33 1,931,208 -0.07(-0.37%)
Jul 27, 2004 18.17 18.42 18.14 18.40 1,629,573 +0.35(+1.92%)
Jul 26, 2004 18.31 18.33 17.97 18.05 2,111,445 -0.18(-1.01%)
Jul 23, 2004 18.32 18.43 18.21 18.23 1,638,511 -0.19(-1.06%)
Jul 22, 2004 18.48 18.59 18.24 18.43 4,674,225 -0.07(-0.36%)
Jul 21, 2004 19.02 19.07 18.50 18.50 2,247,739 -0.54(-2.86%)
Jul 20, 2004 18.72 19.04 18.72 19.04 787,974 +0.30(+1.61%)
Jul 19, 2004 18.79 18.82 18.62 18.74 1,696,603 -0.02(-0.11%)
Jul 16, 2004 19.01 19.01 18.72 18.76 1,658,620 -0.11(-0.60%)
Jul 15, 2004 18.89 19.00 18.86 18.87 716,476 +0.05(+0.29%)
Jul 14, 2004 18.80 19.02 18.80 18.82 1,642,235 -0.10(-0.55%)
Jul 13, 2004 18.91 18.99 18.90 18.92 846,812 +0.04(+0.22%)
Jul 12, 2004 18.93 18.97 18.77 18.88 1,491,045 -0.05(-0.25%)
Jul 09, 2004 18.93 18.98 18.89 18.93 968,211 +0.06(+0.33%)
Jul 08, 2004 19.16 19.17 18.86 18.86 2,420,527 -0.32(-1.67%)
Jul 07, 2004 19.20 19.34 19.17 19.18 1,515,622 -0.06(-0.31%)
Jul 06, 2004 19.44 19.44 19.17 19.24 1,381,562 -0.25(-1.27%)
Jul 02, 2004 19.51 19.51 19.38 19.49 1,648,938 -0.03(-0.16%)
Jul 01, 2004 19.78 19.78 19.48 19.52 2,602,998 -0.24(-1.22%)
Jun 30, 2004 19.70 19.76 19.59 19.76 2,864,415 +0.14(+0.70%)
Jun 29, 2004 19.42 19.63 19.42 19.63 1,083,651 +0.20(+1.02%)
Jun 28, 2004 19.55 19.60 19.40 19.43 4,324,179 -0.11(-0.58%)
Jun 25, 2004 19.38 19.56 19.36 19.54 2,309,555 +0.18(+0.92%)
Jun 24, 2004 19.41 19.50 19.33 19.37 1,239,310 -0.04(-0.20%)
Jun 23, 2004 19.17 19.45 19.11 19.40 1,602,017 +0.23(+1.21%)
Jun 22, 2004 18.98 19.17 18.91 19.17 1,033,751 +0.09(+0.49%)
Jun 21, 2004 19.15 19.19 19.04 19.08 2,518,838 +0.01(+0.03%)
Jun 18, 2004 19.03 19.17 19.03 19.07 2,858,457 -0.03(-0.13%)
Jun 17, 2004 19.06 19.13 18.88 19.10 965,976 +0.01(+0.04%)
Jun 16, 2004 19.01 19.09 18.95 19.09 1,902,907 +0.14(+0.77%)
Jun 15, 2004 18.80 19.03 18.80 18.95 723,179 +0.29(+1.55%)
Jun 14, 2004 18.88 18.88 18.63 18.66 2,913,570 -0.24(-1.27%)
Jun 10, 2004 19.02 19.02 18.87 18.90 881,816 -0.03(-0.13%)
Jun 09, 2004 19.13 19.17 18.88 18.92 3,156,368 -0.23(-1.18%)
Jun 08, 2004 19.04 19.16 19.04 19.15 2,863,670 +0.03(+0.15%)
Jun 07, 2004 18.84 19.13 18.80 19.12 3,219,674 +0.36(+1.92%)
Jun 04, 2004 18.73 18.86 18.62 18.76 2,956,023 +0.21(+1.14%)
Jun 03, 2004 18.82 18.85 18.55 18.55 1,079,183 -0.33(-1.77%)
Jun 02, 2004 18.98 18.99 18.82 18.89 926,503 -0.02(-0.10%)
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.