S&P Small-Cap Ishares Core ETF (NY: IJR )

110.49 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 124.20 126.39 124.20 126.39 730,800 +2.34(+1.89%)
Apr 29, 2002 124.22 124.56 123.59 124.05 261,500 -0.20(-0.16%)
Apr 26, 2002 126.15 126.36 124.25 124.25 424,300 -1.75(-1.39%)
Apr 25, 2002 125.35 126.09 124.52 126.00 273,900 +0.75(+0.60%)
Apr 24, 2002 126.50 127.20 125.19 125.25 829,000 -1.09(-0.86%)
Apr 23, 2002 126.15 126.52 125.60 126.34 626,700 +0.42(+0.33%)
Apr 22, 2002 126.93 126.93 125.75 125.92 530,800 -1.26(-0.99%)
Apr 19, 2002 127.50 127.64 126.77 127.18 340,300 +0.10(+0.08%)
Apr 18, 2002 127.38 127.53 125.80 127.08 147,100 -0.23(-0.18%)
Apr 17, 2002 128.35 128.35 127.20 127.31 381,800 -0.59(-0.46%)
Apr 16, 2002 126.75 128.70 126.36 127.90 223,300 +2.70(+2.16%)
Apr 15, 2002 126.00 126.67 124.88 125.20 364,400 -0.55(-0.44%)
Apr 12, 2002 123.95 125.75 123.28 125.75 149,700 +2.45(+1.99%)
Apr 11, 2002 124.80 125.33 123.20 123.30 216,700 -1.70(-1.36%)
Apr 10, 2002 123.40 125.03 123.40 125.00 270,800 +2.15(+1.75%)
Apr 09, 2002 123.00 123.49 122.82 122.85 70,600 +0.15(+0.12%)
Apr 08, 2002 120.30 123.08 120.25 122.70 20,000 +1.28(+1.05%)
Apr 05, 2002 122.10 122.30 121.28 121.42 75,100 +0.92(+0.76%)
Apr 04, 2002 120.60 121.80 120.50 120.50 68,100 -0.62(-0.51%)
Apr 03, 2002 122.08 122.20 120.63 121.12 317,800 -0.78(-0.64%)
Apr 02, 2002 122.00 122.70 121.72 121.90 96,400 -0.65(-0.53%)
Apr 01, 2002 122.45 123.00 121.01 122.55 271,500 +0.06(+0.05%)
Mar 29, 2002 123.40 124.10 122.49 122.49 150,400 +0.00(+0.00%)
Mar 28, 2002 123.40 124.10 122.49 122.49 109,800 -0.51(-0.41%)
Mar 27, 2002 121.90 123.07 121.84 123.00 257,100 +1.10(+0.90%)
Mar 26, 2002 120.53 121.90 120.53 121.90 165,600 +1.45(+1.20%)
Mar 25, 2002 121.97 122.00 120.34 120.45 297,400 -1.30(-1.07%)
Mar 22, 2002 122.45 123.26 121.66 121.75 129,900 -0.41(-0.34%)
Mar 21, 2002 121.40 122.64 120.69 122.16 246,300 +1.19(+0.98%)
Mar 20, 2002 122.01 122.21 120.97 120.97 136,300 -1.56(-1.27%)
Mar 19, 2002 122.05 122.76 122.00 122.53 139,800 +0.53(+0.43%)
Mar 18, 2002 121.70 122.35 121.00 122.00 79,900 +1.26(+1.04%)
Mar 15, 2002 120.05 121.43 119.76 120.74 79,200 +0.37(+0.31%)
Mar 14, 2002 120.25 121.02 119.83 120.37 213,800 +0.49(+0.41%)
Mar 13, 2002 120.20 120.68 119.78 119.88 121,600 -0.88(-0.73%)
Mar 12, 2002 119.85 121.16 119.53 120.76 66,600 -0.23(-0.19%)
Mar 11, 2002 120.75 121.57 119.97 120.99 66,500 +0.15(+0.12%)
Mar 08, 2002 121.05 121.43 120.22 120.84 140,400 +0.87(+0.73%)
Mar 07, 2002 120.50 120.82 119.45 119.97 10,000 +0.04(+0.03%)
Mar 06, 2002 117.85 119.93 117.32 119.93 97,000 +1.73(+1.46%)
Mar 05, 2002 118.25 118.98 117.78 118.20 179,900 -0.20(-0.17%)
Mar 04, 2002 116.40 118.90 116.40 118.40 179,100 +2.27(+1.95%)
Mar 01, 2002 114.20 116.13 113.87 116.13 253,500 +2.38(+2.09%)
Feb 28, 2002 114.62 114.90 113.25 113.75 105,300 -0.84(-0.73%)
Feb 27, 2002 114.50 115.16 114.01 114.59 279,700 +0.84(+0.74%)
Feb 26, 2002 113.46 114.34 112.86 113.75 183,900 +0.33(+0.29%)
Feb 25, 2002 112.60 113.44 112.33 113.42 78,700 +1.42(+1.27%)
Feb 22, 2002 110.53 112.23 110.34 112.00 167,700 +1.47(+1.33%)
Feb 21, 2002 112.48 112.96 110.53 110.53 166,800 -2.02(-1.79%)
Feb 20, 2002 111.18 112.77 110.41 112.55 317,800 +1.32(+1.19%)
Feb 19, 2002 112.40 112.50 110.98 111.23 176,800 -1.73(-1.53%)
Feb 18, 2002 113.26 113.66 112.46 112.96 246,400 +0.00(+0.00%)
Feb 15, 2002 113.26 113.66 112.46 112.96 246,400 -0.52(-0.46%)
Feb 14, 2002 114.52 115.13 113.30 113.48 110,900 -0.80(-0.70%)
Feb 13, 2002 113.67 114.44 113.67 114.28 194,000 +0.93(+0.82%)
Feb 12, 2002 112.50 113.79 112.26 113.35 329,700 +0.10(+0.09%)
Feb 11, 2002 111.99 113.54 111.60 113.25 12,270,000 +1.30(+1.16%)
Feb 08, 2002 110.07 111.97 109.83 111.95 179,800 +2.11(+1.92%)
Feb 07, 2002 111.00 111.37 109.84 109.84 76,300 -1.08(-0.97%)
Feb 06, 2002 112.50 112.55 110.88 110.92 145,200 -1.65(-1.47%)
Feb 05, 2002 112.82 113.12 111.65 112.57 139,300 -0.45(-0.40%)
Feb 04, 2002 115.00 115.00 112.40 113.02 173,100 -2.12(-1.84%)
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.