Skip to main content

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

118.05 +2.19 (+1.89%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 13.80 13.97 13.67 13.79 6,250,472 +0.03(+0.23%)
Dec 30, 2002 13.83 13.83 13.62 13.76 2,517,149 +0.03(+0.21%)
Dec 27, 2002 13.89 13.92 13.73 13.73 609,853 -0.19(-1.38%)
Dec 26, 2002 13.96 14.08 13.91 13.92 530,707 +0.01(+0.05%)
Dec 24, 2002 13.97 13.97 13.87 13.92 409,867 -0.07(-0.47%)
Dec 23, 2002 13.85 14.00 13.83 13.98 1,545,481 +0.07(+0.53%)
Dec 20, 2002 13.88 13.94 13.77 13.91 2,627,389 +0.18(+1.30%)
Dec 19, 2002 13.87 13.96 13.69 13.73 3,310,029 -0.14(-1.00%)
Dec 18, 2002 14.01 14.02 13.80 13.87 2,368,748 -0.17(-1.21%)
Dec 17, 2002 14.19 14.27 14.03 14.04 2,057,108 -0.13(-0.90%)
Dec 16, 2002 14.02 14.18 13.97 14.17 1,915,068 +0.20(+1.42%)
Dec 13, 2002 14.16 14.16 13.97 13.97 2,418,215 -0.27(-1.89%)
Dec 12, 2002 14.18 14.26 14.12 14.24 6,596,032 +0.12(+0.85%)
Dec 11, 2002 14.10 14.23 14.05 14.12 5,010,977 -0.04(-0.25%)
Dec 10, 2002 13.84 14.20 13.84 14.15 3,493,056 +0.28(+2.04%)
Dec 09, 2002 14.13 14.14 13.87 13.87 3,829,430 -0.28(-1.97%)
Dec 06, 2002 14.05 14.21 13.96 14.15 3,058,456 +0.11(+0.79%)
Dec 05, 2002 14.25 14.25 14.03 14.04 1,958,881 -0.20(-1.41%)
Dec 04, 2002 14.15 14.29 14.08 14.24 1,928,495 -0.06(-0.39%)
Dec 03, 2002 14.32 14.42 14.23 14.29 811,254 -0.14(-0.99%)
Dec 02, 2002 14.50 14.63 14.38 14.44 1,136,321 +0.14(+0.99%)
Nov 29, 2002 14.51 14.56 14.29 14.29 318,706 -0.22(-1.49%)
Nov 27, 2002 14.29 14.52 14.27 14.51 1,202,747 +0.34(+2.39%)
Nov 26, 2002 14.32 14.36 14.08 14.17 428,240 -0.13(-0.94%)
Nov 25, 2002 14.32 14.42 14.19 14.31 2,166,642 +0.06(+0.40%)
Nov 22, 2002 14.16 14.34 14.14 14.25 1,436,654 +0.01(+0.10%)
Nov 21, 2002 13.97 14.26 13.94 14.24 2,854,935 +0.32(+2.27%)
Nov 20, 2002 13.54 13.92 13.54 13.92 492,547 +0.36(+2.63%)
Nov 19, 2002 13.63 13.75 13.56 13.56 466,400 -0.16(-1.13%)
Nov 18, 2002 13.95 13.96 13.71 13.72 262,880 -0.15(-1.07%)
Nov 15, 2002 13.71 13.97 13.71 13.87 496,080 +0.04(+0.26%)
Nov 14, 2002 13.71 13.84 13.66 13.83 732,814 +0.31(+2.30%)
Nov 13, 2002 13.44 13.66 13.32 13.52 1,019,720 +0.08(+0.57%)
Nov 12, 2002 13.35 13.63 13.35 13.44 617,627 +0.12(+0.91%)
Nov 11, 2002 13.57 13.60 13.30 13.32 2,750,349 -0.34(-2.48%)
Nov 08, 2002 13.81 13.90 13.61 13.66 1,447,254 -0.15(-1.10%)
Nov 07, 2002 13.97 14.02 13.75 13.81 1,007,707 -0.27(-1.90%)
Nov 06, 2002 14.00 14.17 13.90 14.08 1,767,374 +0.20(+1.41%)
Nov 05, 2002 13.97 13.99 13.76 13.88 797,120 -0.06(-0.40%)
Nov 04, 2002 14.07 14.21 13.94 13.94 1,570,214 +0.07(+0.52%)
Nov 01, 2002 13.57 13.91 13.53 13.87 1,009,827 +0.30(+2.24%)
Oct 31, 2002 13.65 13.74 13.53 13.56 997,814 -0.09(-0.63%)
Oct 30, 2002 13.42 13.63 13.42 13.65 1,552,548 +0.19(+1.43%)
Oct 29, 2002 13.43 13.46 13.18 13.46 1,486,828 -0.01(-0.08%)
Oct 28, 2002 13.75 13.75 13.43 13.47 1,310,867 -0.16(-1.18%)
Oct 25, 2002 13.47 13.64 13.42 13.63 1,137,734 +0.14(+1.04%)
Oct 24, 2002 13.66 13.72 13.43 13.49 933,507 -0.11(-0.80%)
Oct 23, 2002 13.32 13.60 13.26 13.60 910,894 +0.21(+1.59%)
Oct 22, 2002 13.53 13.57 13.32 13.39 863,547 -0.25(-1.83%)
Oct 21, 2002 13.29 13.65 13.23 13.64 966,014 +0.30(+2.24%)
Oct 18, 2002 13.29 13.41 13.17 13.34 511,627 +0.05(+0.37%)
Oct 17, 2002 13.27 13.32 13.19 13.29 1,546,188 +0.35(+2.67%)
Oct 16, 2002 13.05 13.16 12.85 12.94 944,814 -0.29(-2.18%)
Oct 15, 2002 13.08 13.27 13.03 13.23 1,818,254 +0.52(+4.11%)
Oct 14, 2002 12.57 12.77 12.54 12.71 617,627 +0.07(+0.51%)
Oct 11, 2002 12.51 12.81 12.49 12.64 1,418,987 +0.38(+3.12%)
Oct 10, 2002 11.96 12.33 11.89 12.26 1,284,721 +0.28(+2.30%)
Oct 09, 2002 12.35 12.35 11.97 11.99 1,657,841 -0.45(-3.65%)
Oct 08, 2002 12.45 12.54 12.16 12.44 1,680,454 +0.17(+1.40%)
Oct 07, 2002 12.66 12.67 12.21 12.27 2,235,895 -0.38(-3.02%)
Oct 04, 2002 13.05 13.05 12.53 12.65 2,067,001 -0.30(-2.30%)
Oct 03, 2002 13.16 13.32 12.95 12.95 16,606,681 -0.29(-2.16%)
Oct 02, 2002 13.44 13.53 13.14 13.23 1,633,814 -0.31(-2.30%)
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.