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 (%)
May 30, 2003 14.23 14.39 14.20 14.36 688,919 +0.26(+1.84%)
May 29, 2003 14.10 14.18 14.01 14.10 683,706 +0.05(+0.37%)
May 28, 2003 13.98 14.07 13.95 14.05 752,225 +0.14(+0.97%)
May 27, 2003 13.64 13.94 13.63 13.91 415,586 +0.24(+1.75%)
May 23, 2003 13.57 13.68 13.52 13.67 485,595 +0.13(+0.97%)
May 22, 2003 13.44 13.59 13.43 13.54 916,076 +0.10(+0.71%)
May 21, 2003 13.37 13.46 13.33 13.44 456,548 +0.06(+0.43%)
May 20, 2003 13.45 13.49 13.29 13.39 1,831,408 -0.02(-0.15%)
May 19, 2003 13.61 13.61 13.38 13.41 1,125,359 -0.25(-1.82%)
May 16, 2003 13.85 13.86 13.66 13.66 555,604 -0.23(-1.68%)
May 15, 2003 13.91 13.92 13.82 13.89 347,811 +0.05(+0.37%)
May 14, 2003 13.94 13.94 13.80 13.84 828,937 -0.05(-0.37%)
May 13, 2003 13.88 13.91 13.76 13.89 656,894 +0.00(+0.00%)
May 12, 2003 13.76 13.90 13.72 13.89 1,151,426 +0.13(+0.97%)
May 09, 2003 13.60 13.76 13.60 13.76 315,041 +0.16(+1.17%)
May 08, 2003 13.60 13.65 13.51 13.60 688,174 -0.09(-0.68%)
May 07, 2003 13.74 13.76 13.65 13.69 418,565 -0.03(-0.19%)
May 06, 2003 13.68 13.78 13.66 13.72 708,283 +0.10(+0.74%)
May 05, 2003 13.68 13.68 13.57 13.61 989,064 -0.01(-0.08%)
May 02, 2003 13.33 13.63 13.33 13.63 806,594 +0.33(+2.45%)
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.