Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 15.74 15.88 15.57 15.76 2,982,275 -0.06(-0.36%)
Sep 29, 2003 15.70 15.74 15.49 15.82 1,771,493 +0.26(+1.68%)
Sep 26, 2003 15.89 15.91 15.56 15.56 4,220,608 -0.27(-1.71%)
Sep 25, 2003 16.27 16.27 15.85 15.83 3,519,159 -0.38(-2.35%)
Sep 24, 2003 16.56 16.57 16.26 16.21 1,725,326 -0.29(-1.78%)
Sep 23, 2003 16.46 16.55 16.43 16.50 610,603 +0.09(+0.55%)
Sep 22, 2003 16.55 16.41 16.35 16.41 2,559,320 -0.13(-0.80%)
Sep 19, 2003 16.71 16.67 16.55 16.55 1,547,357 -0.16(-0.96%)
Sep 18, 2003 16.53 16.71 16.50 16.71 1,492,254 +0.14(+0.86%)
Sep 17, 2003 16.55 16.55 16.50 16.56 688,790 -0.01(-0.04%)
Sep 16, 2003 16.35 16.59 16.45 16.57 943,456 +0.22(+1.35%)
Sep 15, 2003 16.47 16.51 16.33 16.35 1,375,346 -0.09(-0.52%)
Sep 12, 2003 16.36 16.47 16.20 16.44 1,719,369 +0.05(+0.32%)
Sep 11, 2003 16.27 16.45 16.25 16.38 874,204 +0.12(+0.74%)
Sep 10, 2003 16.51 16.51 16.23 16.26 3,540,753 -0.33(-1.98%)
Sep 09, 2003 16.65 16.70 16.55 16.59 1,933,080 -0.13(-0.76%)
Sep 08, 2003 16.50 16.78 16.50 16.72 1,267,373 +0.22(+1.34%)
Sep 05, 2003 16.63 16.72 16.49 16.50 1,873,509 -0.19(-1.17%)
Sep 04, 2003 16.66 16.69 16.53 16.69 2,992,700 +0.06(+0.36%)
Sep 03, 2003 16.61 16.69 16.57 16.63 1,959,887 +0.11(+0.69%)
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.