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

111.70 USD +3.03 (+2.79%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 99.40 100.84 99.07 99.08 52,300 -0.49(-0.49%)
Aug 29, 2002 97.75 100.34 97.70 99.57 202,000 +0.85(+0.86%)
Aug 28, 2002 99.85 100.39 98.50 98.72 299,900 -1.96(-1.95%)
Aug 27, 2002 103.85 103.85 100.61 100.68 201,400 -2.32(-2.25%)
Aug 26, 2002 101.55 103.20 100.56 103.00 53,900 +1.12(+1.10%)
Aug 23, 2002 103.60 103.82 101.60 101.88 195,300 -2.32(-2.23%)
Aug 22, 2002 102.98 104.68 102.98 104.20 80,800 +0.58(+0.56%)
Aug 21, 2002 102.88 103.62 101.61 103.62 39,100 +1.90(+1.87%)
Aug 20, 2002 102.15 102.27 101.04 101.72 168,200 +0.99(+0.98%)
Aug 16, 2002 99.20 101.20 98.65 100.73 165,400 +1.29(+1.30%)
Aug 15, 2002 99.45 100.10 98.90 99.44 1,370,000 +0.56(+0.57%)
Aug 14, 2002 96.85 98.99 94.72 98.88 145,200 +2.88(+3.00%)
Aug 13, 2002 98.05 99.09 96.00 96.00 146,000 -2.25(-2.29%)
Aug 12, 2002 96.65 98.94 96.55 98.25 405,600 +2.03(+2.11%)
Aug 07, 2002 97.00 97.10 94.16 96.22 154,900 +1.08(+1.14%)
Aug 06, 2002 93.00 95.60 93.00 95.14 212,500 +3.32(+3.62%)
Aug 05, 2002 94.00 94.50 91.45 91.82 186,800 -2.43(-2.58%)
Aug 02, 2002 97.00 97.55 93.95 94.25 104,300 -3.55(-3.63%)
Aug 01, 2002 98.15 99.25 97.06 97.80 363,300 -0.70(-0.71%)
Jul 31, 2002 100.10 100.64 98.50 98.50 317,700 -2.00(-1.99%)
Jul 30, 2002 99.90 101.89 98.05 100.50 250,900 -0.20(-0.20%)
Jul 29, 2002 97.85 101.19 97.41 100.70 519,700 +5.30(+5.56%)
Jul 26, 2002 95.25 96.20 94.02 95.40 230,400 +0.70(+0.74%)
Jul 25, 2002 93.60 96.35 92.50 94.70 250,000 +0.51(+0.54%)
Jul 24, 2002 87.60 94.41 87.01 94.19 345,100 +3.94(+4.37%)
Jul 23, 2002 93.60 93.74 89.60 90.25 147,200 -3.15(-3.37%)
Jul 22, 2002 94.40 96.00 91.85 93.40 288,600 -2.88(-2.99%)
Jul 19, 2002 96.60 97.45 95.00 96.28 234,300 -4.41(-4.38%)
Jul 17, 2002 102.67 102.95 98.86 100.69 137,000 -2.24(-2.18%)
Jul 12, 2002 104.20 105.34 102.48 102.93 268,000 -0.69(-0.67%)
Jul 11, 2002 104.00 104.65 101.91 103.62 307,700 -1.38(-1.31%)
Jul 10, 2002 107.91 107.91 104.99 105.00 107,100 -2.84(-2.63%)
Jul 09, 2002 109.10 109.58 107.30 107.84 268,800 -0.91(-0.84%)
Jul 08, 2002 111.06 111.06 108.75 108.75 208,400 -1.82(-1.65%)
Jul 05, 2002 107.71 111.20 107.71 110.57 130,300 +3.65(+3.41%)
Jul 04, 2002 108.00 108.34 105.31 106.92 334,800 +0.00(+0.00%)
Jul 03, 2002 108.00 108.34 105.31 106.92 334,800 -1.18(-1.09%)
Jul 02, 2002 110.78 111.66 108.00 108.10 306,600 -3.25(-2.92%)
Jul 01, 2002 114.40 115.10 111.35 111.35 132,300 -3.15(-2.75%)
Jun 28, 2002 114.52 115.49 114.50 114.50 524,600 +0.17(+0.15%)
Jun 27, 2002 113.20 114.33 111.60 114.33 370,900 +2.02(+1.80%)
Jun 26, 2002 109.52 112.36 109.16 112.31 480,400 +0.61(+0.55%)
Jun 25, 2002 114.90 115.29 111.46 111.70 123,700 -2.59(-2.27%)
Jun 21, 2002 114.90 115.64 113.79 114.29 6,390,000 -0.06(-0.05%)
Jun 20, 2002 115.94 116.18 114.30 114.35 235,100 -0.49(-0.43%)
Jun 19, 2002 116.20 117.85 114.82 114.84 297,400 -1.85(-1.59%)
Jun 18, 2002 116.75 117.99 116.57 116.69 5,190,000 +0.13(+0.11%)
Jun 17, 2002 114.05 116.80 114.05 116.56 139,400 +2.92(+2.57%)
Jun 14, 2002 112.05 113.84 110.82 113.64 569,300 -0.96(-0.84%)
Jun 12, 2002 114.85 115.32 113.55 114.60 603,800 +0.12(+0.10%)
Jun 11, 2002 116.90 117.08 114.48 114.48 487,400 -1.63(-1.40%)
Jun 10, 2002 117.00 117.79 115.60 116.11 468,000 -0.74(-0.63%)
Jun 07, 2002 113.90 117.28 113.85 116.85 443,500 +1.44(+1.25%)
Jun 06, 2002 117.35 117.35 115.18 115.41 211,700 -1.74(-1.49%)
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.