Skip to main content

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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 13.65 13.74 13.53 13.57 997,626 -0.09(-0.63%)
Oct 30, 2002 13.42 13.64 13.42 13.65 1,552,256 +0.19(+1.43%)
Oct 29, 2002 13.43 13.46 13.18 13.46 1,486,548 -0.01(-0.08%)
Oct 28, 2002 13.75 13.75 13.43 13.47 1,310,621 -0.16(-1.18%)
Oct 25, 2002 13.47 13.64 13.42 13.63 1,137,520 +0.14(+1.04%)
Oct 24, 2002 13.66 13.72 13.43 13.49 933,332 -0.11(-0.80%)
Oct 23, 2002 13.32 13.60 13.26 13.60 910,722 +0.21(+1.59%)
Oct 22, 2002 13.53 13.58 13.32 13.39 863,385 -0.25(-1.83%)
Oct 21, 2002 13.29 13.66 13.23 13.64 965,832 +0.30(+2.24%)
Oct 18, 2002 13.30 13.42 13.17 13.34 511,530 +0.05(+0.37%)
Oct 17, 2002 13.27 13.33 13.20 13.29 1,545,897 +0.35(+2.67%)
Oct 16, 2002 13.06 13.16 12.85 12.94 944,636 -0.29(-2.18%)
Oct 15, 2002 13.09 13.28 13.03 13.23 1,817,913 +0.52(+4.11%)
Oct 14, 2002 12.57 12.78 12.55 12.71 617,511 +0.07(+0.51%)
Oct 11, 2002 12.51 12.81 12.49 12.65 1,418,721 +0.38(+3.12%)
Oct 10, 2002 11.97 12.33 11.89 12.26 1,284,479 +0.28(+2.30%)
Oct 09, 2002 12.35 12.35 11.98 11.99 1,657,529 -0.45(-3.65%)
Oct 08, 2002 12.45 12.54 12.17 12.44 1,680,139 +0.17(+1.40%)
Oct 07, 2002 12.66 12.67 12.21 12.27 2,235,475 -0.38(-3.02%)
Oct 04, 2002 13.06 13.06 12.53 12.65 2,066,613 -0.30(-2.29%)
Oct 03, 2002 13.16 13.33 12.95 12.95 16,603,560 -0.29(-2.16%)
Oct 02, 2002 13.44 13.53 13.14 13.24 1,633,507 -0.31(-2.30%)
Oct 01, 2002 13.22 13.44 13.02 13.55 2,402,217 +0.37(+2.77%)
Sep 30, 2002 12.99 13.28 12.82 13.18 4,699,867 -0.01(-0.09%)
Sep 27, 2002 13.46 13.55 13.16 13.19 1,053,442 -0.29(-2.13%)
Sep 26, 2002 13.33 13.53 13.30 13.48 2,710,972 +0.30(+2.31%)
Sep 25, 2002 13.04 13.25 12.90 13.18 4,284,425 +0.30(+2.32%)
Sep 24, 2002 12.81 13.07 12.81 12.88 1,596,768 -0.05(-0.39%)
Sep 23, 2002 13.19 13.19 12.90 12.93 524,955 -0.35(-2.61%)
Sep 20, 2002 13.30 13.38 13.19 13.28 2,202,268 +0.07(+0.53%)
Sep 19, 2002 13.36 13.52 13.21 13.21 1,284,479 -0.37(-2.70%)
Sep 18, 2002 13.52 13.70 13.45 13.57 3,532,672 -0.16(-1.19%)
Sep 17, 2002 14.03 14.03 13.67 13.74 3,625,228 -0.22(-1.55%)
Sep 16, 2002 13.93 14.06 13.88 13.95 1,793,184 -0.13(-0.93%)
Sep 13, 2002 13.86 14.12 13.84 14.08 397,072 +0.13(+0.92%)
Sep 12, 2002 14.19 14.19 13.94 13.96 787,079 -0.30(-2.09%)
Sep 11, 2002 14.46 14.46 14.22 14.25 662,729 -0.02(-0.15%)
Sep 10, 2002 14.22 14.31 14.13 14.27 217,612 +0.13(+0.95%)
Sep 09, 2002 13.97 14.24 13.88 14.14 207,721 +0.06(+0.40%)
Sep 06, 2002 13.96 14.15 13.88 14.08 299,570 +0.38(+2.74%)
Sep 05, 2002 13.80 13.91 13.71 13.71 300,983 -0.24(-1.75%)
Sep 04, 2002 13.67 14.01 13.61 13.95 25,152,628 +0.36(+2.63%)
Sep 03, 2002 13.96 13.97 13.56 13.59 1,273,175 -0.43(-3.06%)
Aug 30, 2002 14.07 14.27 14.02 14.02 369,517 -0.07(-0.49%)
Aug 29, 2002 13.84 14.20 13.83 14.09 1,427,199 +0.12(+0.86%)
Aug 28, 2002 14.13 14.21 13.94 13.97 2,118,897 -0.28(-1.95%)
Aug 27, 2002 14.70 14.70 14.24 14.25 1,422,960 -0.33(-2.25%)
Aug 26, 2002 14.37 14.61 14.23 14.58 380,822 +0.16(+1.10%)
Aug 23, 2002 14.66 14.69 14.38 14.42 1,379,861 -0.33(-2.23%)
Aug 22, 2002 14.58 14.82 14.58 14.75 570,879 +0.08(+0.56%)
Aug 21, 2002 14.56 14.67 14.38 14.67 276,254 +0.27(+1.87%)
Aug 20, 2002 14.46 14.47 14.30 14.40 1,188,391 +0.14(+0.98%)
Aug 16, 2002 14.04 14.32 13.96 14.26 1,168,608 +0.18(+1.30%)
Aug 15, 2002 14.08 14.17 14.00 14.07 9,679,522 +0.08(+0.57%)
Aug 14, 2002 13.71 14.01 13.41 14.00 1,025,888 +0.41(+3.00%)
Aug 13, 2002 13.88 14.02 13.59 13.59 1,031,540 -0.32(-2.29%)
Aug 12, 2002 13.68 14.00 13.67 13.91 2,865,704 +0.29(+2.11%)
Aug 07, 2002 13.73 13.74 13.33 13.62 1,094,421 +0.15(+1.14%)
Aug 06, 2002 13.16 13.53 13.16 13.47 1,501,385 +0.47(+3.62%)
Aug 05, 2002 13.30 13.38 12.94 13.00 1,319,806 -0.34(-2.58%)
Aug 02, 2002 13.73 13.81 13.30 13.34 736,915 -0.50(-3.63%)
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.