Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 16.68 16.97 16.68 16.97 5,442,836 +0.31(+1.89%)
Apr 29, 2002 16.68 16.72 16.59 16.66 1,947,593 -0.03(-0.16%)
Apr 26, 2002 16.94 16.97 16.68 16.68 3,160,092 -0.23(-1.39%)
Apr 25, 2002 16.83 16.93 16.72 16.92 2,039,946 +0.10(+0.60%)
Apr 24, 2002 16.98 17.08 16.81 16.82 6,174,207 -0.15(-0.86%)
Apr 23, 2002 16.94 16.99 16.86 16.96 4,667,522 +0.06(+0.33%)
Apr 22, 2002 17.04 17.04 16.88 16.91 3,953,280 -0.17(-0.99%)
Apr 19, 2002 17.12 17.14 17.02 17.08 2,534,478 +0.01(+0.08%)
Apr 18, 2002 17.10 17.12 16.89 17.06 1,095,568 -0.03(-0.18%)
Apr 17, 2002 17.23 17.23 17.08 17.09 2,843,561 -0.08(-0.46%)
Apr 16, 2002 17.02 17.28 16.97 17.17 1,663,088 +0.36(+2.16%)
Apr 15, 2002 16.92 17.01 16.77 16.81 2,713,970 -0.07(-0.44%)
Apr 12, 2002 16.64 16.88 16.55 16.88 1,114,932 +0.33(+1.99%)
Apr 11, 2002 16.76 16.83 16.54 16.56 1,613,933 -0.23(-1.36%)
Apr 10, 2002 16.57 16.79 16.57 16.78 2,016,858 +0.29(+1.75%)
Apr 09, 2002 16.52 16.58 16.49 16.49 525,813 +0.02(+0.12%)
Apr 08, 2002 16.15 16.53 16.15 16.47 148,955 +0.17(+1.05%)
Apr 05, 2002 16.39 16.42 16.28 16.30 559,328 +0.12(+0.76%)
Apr 04, 2002 16.19 16.35 16.18 16.18 507,193 -0.08(-0.51%)
Apr 03, 2002 16.39 16.41 16.20 16.26 2,366,903 -0.10(-0.64%)
Apr 02, 2002 16.38 16.47 16.34 16.37 717,965 -0.09(-0.53%)
Apr 01, 2002 16.44 16.52 16.25 16.45 2,022,071 +0.01(+0.05%)
Mar 29, 2002 16.57 16.66 16.45 16.45 1,120,145 +0.00(+0.00%)
Mar 28, 2002 16.57 16.66 16.45 16.45 817,766 -0.07(-0.41%)
Mar 27, 2002 16.37 16.52 16.36 16.52 1,914,823 +0.15(+0.90%)
Mar 26, 2002 16.18 16.37 16.18 16.37 1,233,352 +0.19(+1.20%)
Mar 25, 2002 16.38 16.38 16.16 16.17 2,214,969 -0.17(-1.07%)
Mar 22, 2002 16.44 16.55 16.34 16.35 967,466 -0.05(-0.34%)
Mar 21, 2002 16.30 16.47 16.20 16.40 1,834,387 +0.16(+0.98%)
Mar 20, 2002 16.38 16.41 16.24 16.24 1,015,132 -0.21(-1.27%)
Mar 19, 2002 16.39 16.48 16.38 16.45 1,041,199 +0.07(+0.43%)
Mar 18, 2002 16.34 16.43 16.25 16.38 595,077 +0.17(+1.04%)
Mar 15, 2002 16.12 16.30 16.08 16.21 589,864 +0.05(+0.31%)
Mar 14, 2002 16.15 16.25 16.09 16.16 1,592,334 +0.07(+0.41%)
Mar 13, 2002 16.14 16.20 16.08 16.10 905,649 -0.12(-0.73%)
Mar 12, 2002 16.09 16.27 16.05 16.21 496,022 -0.03(-0.19%)
Mar 11, 2002 16.21 16.32 16.11 16.25 495,277 +0.02(+0.12%)
Mar 08, 2002 16.25 16.30 16.14 16.23 1,045,668 +0.12(+0.73%)
Mar 07, 2002 16.18 16.22 16.04 16.11 74,477 +0.01(+0.03%)
Mar 06, 2002 15.82 16.10 15.75 16.10 722,434 +0.23(+1.46%)
Mar 05, 2002 15.88 15.98 15.81 15.87 1,339,855 -0.03(-0.17%)
Mar 04, 2002 15.63 15.96 15.63 15.90 1,333,897 +0.30(+1.95%)
Mar 01, 2002 15.33 15.59 15.29 15.59 1,888,011 +0.32(+2.09%)
Feb 28, 2002 15.39 15.43 15.21 15.27 784,251 -0.11(-0.73%)
Feb 27, 2002 15.37 15.46 15.31 15.39 2,083,143 +0.11(+0.74%)
Feb 26, 2002 15.23 15.35 15.15 15.27 1,369,646 +0.04(+0.29%)
Feb 25, 2002 15.12 15.23 15.08 15.23 586,140 +0.19(+1.27%)
Feb 22, 2002 14.84 15.07 14.82 15.04 1,248,992 +0.20(+1.33%)
Feb 21, 2002 15.10 15.17 14.84 14.84 1,242,289 -0.27(-1.79%)
Feb 20, 2002 14.93 15.14 14.82 15.11 2,366,903 +0.18(+1.19%)
Feb 19, 2002 15.09 15.11 14.90 14.93 1,316,767 -0.23(-1.53%)
Feb 18, 2002 15.21 15.26 15.10 15.17 1,835,132 +0.00(+0.00%)
Feb 15, 2002 15.21 15.26 15.10 15.17 1,835,132 -0.07(-0.46%)
Feb 14, 2002 15.38 15.46 15.21 15.24 825,958 -0.11(-0.70%)
Feb 13, 2002 15.26 15.37 15.26 15.34 1,444,868 +0.12(+0.82%)
Feb 12, 2002 15.11 15.28 15.07 15.22 2,455,532 +0.01(+0.09%)
Feb 11, 2002 15.04 15.24 14.98 15.21 91,384,232 +0.17(+1.16%)
Feb 08, 2002 14.78 15.03 14.75 15.03 1,339,110 +0.28(+1.92%)
Feb 07, 2002 14.90 14.95 14.75 14.75 568,265 -0.15(-0.97%)
Feb 06, 2002 15.11 15.11 14.89 14.89 1,081,417 -0.22(-1.47%)
Feb 05, 2002 15.15 15.19 14.99 15.11 1,037,475 -0.06(-0.40%)
Feb 04, 2002 15.44 15.44 15.09 15.18 1,289,210 -0.28(-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.