Skip to main content

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

118.14 +2.28 (+1.97%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 20.80 20.94 20.73 20.83 1,028,200 -0.00(-0.02%)
Oct 28, 2004 20.92 20.92 20.72 20.84 1,191,441 -0.13(-0.60%)
Oct 27, 2004 20.71 20.97 20.63 20.96 2,023,895 +0.29(+1.42%)
Oct 26, 2004 20.43 20.67 20.25 20.67 1,688,228 +0.27(+1.34%)
Oct 25, 2004 20.17 20.47 20.17 20.40 1,667,028 +0.19(+0.93%)
Oct 22, 2004 20.59 20.61 20.21 20.21 1,153,987 -0.35(-1.72%)
Oct 21, 2004 20.31 20.57 20.27 20.56 2,207,628 +0.27(+1.32%)
Oct 20, 2004 20.11 20.34 20.07 20.30 2,053,575 +0.13(+0.64%)
Oct 19, 2004 20.38 20.53 20.17 20.17 1,570,214 -0.19(-0.92%)
Oct 18, 2004 20.21 20.43 20.14 20.35 1,411,921 +0.04(+0.20%)
Oct 15, 2004 20.24 20.45 20.10 20.31 3,811,056 +0.18(+0.88%)
Oct 14, 2004 20.32 20.35 20.14 20.14 3,615,309 -0.17(-0.83%)
Oct 13, 2004 20.70 20.70 20.27 20.31 3,972,176 -0.24(-1.15%)
Oct 12, 2004 20.46 20.63 20.36 20.54 2,515,735 -0.04(-0.18%)
Oct 11, 2004 20.55 20.60 20.45 20.58 4,329,750 +0.06(+0.29%)
Oct 08, 2004 20.78 20.85 20.52 20.52 1,632,401 -0.28(-1.36%)
Oct 07, 2004 21.11 21.11 20.80 20.80 1,105,934 -0.31(-1.49%)
Oct 06, 2004 20.97 21.16 20.94 21.12 3,059,162 +0.14(+0.67%)
Oct 05, 2004 21.08 21.08 20.92 20.97 1,387,894 -0.01(-0.04%)
Oct 04, 2004 21.07 21.19 20.98 20.98 3,543,936 +0.06(+0.29%)
Oct 01, 2004 20.58 20.92 20.54 20.92 2,688,869 +0.51(+2.50%)
Sep 30, 2004 20.36 20.57 20.36 20.41 1,076,254 -0.02(-0.08%)
Sep 29, 2004 20.17 20.44 20.17 20.43 2,312,922 +0.23(+1.15%)
Sep 28, 2004 20.00 20.22 19.95 20.19 1,102,401 +0.21(+1.05%)
Sep 27, 2004 20.09 20.10 19.95 19.99 862,840 -0.26(-1.29%)
Sep 24, 2004 20.24 20.37 20.21 20.25 1,809,068 +0.05(+0.27%)
Sep 23, 2004 20.24 20.29 20.17 20.19 1,346,907 -0.04(-0.20%)
Sep 22, 2004 20.45 20.45 20.22 20.23 1,597,068 -0.31(-1.50%)
Sep 21, 2004 20.43 20.62 20.40 20.54 1,628,161 +0.20(+0.99%)
Sep 20, 2004 20.44 20.45 20.31 20.34 7,222,139 -0.04(-0.21%)
Sep 17, 2004 20.50 20.51 20.31 20.38 2,260,628 -0.04(-0.18%)
Sep 16, 2004 20.31 20.48 20.31 20.42 1,688,228 +0.19(+0.94%)
Sep 15, 2004 20.33 20.33 20.20 20.23 1,643,001 -0.12(-0.60%)
Sep 14, 2004 20.38 20.48 20.25 20.35 714,440 -0.06(-0.30%)
Sep 13, 2004 20.31 20.47 20.31 20.41 612,680 +0.16(+0.78%)
Sep 10, 2004 20.13 20.31 20.05 20.26 1,482,588 +0.11(+0.56%)
Sep 09, 2004 20.04 20.22 19.99 20.14 644,480 +0.24(+1.23%)
Sep 08, 2004 20.11 20.18 19.90 19.90 1,096,747 -0.18(-0.90%)
Sep 07, 2004 19.98 20.10 19.93 20.08 1,322,881 +0.27(+1.36%)
Sep 03, 2004 19.92 20.01 19.74 19.81 808,427 -0.14(-0.72%)
Sep 02, 2004 19.68 19.95 19.64 19.95 1,590,001 +0.30(+1.53%)
Sep 01, 2004 19.50 19.71 19.47 19.65 1,713,668 +0.17(+0.85%)
Aug 31, 2004 19.39 19.52 19.28 19.49 1,678,334 +0.11(+0.58%)
Aug 30, 2004 19.55 19.59 19.37 19.37 1,044,454 -0.28(-1.40%)
Aug 27, 2004 19.54 19.66 19.51 19.65 716,560 +0.16(+0.84%)
Aug 26, 2004 19.48 19.56 19.44 19.48 501,733 -0.06(-0.28%)
Aug 25, 2004 19.46 19.56 19.32 19.54 1,079,081 +0.11(+0.55%)
Aug 24, 2004 19.58 19.58 19.33 19.43 1,469,161 +0.02(+0.09%)
Aug 23, 2004 19.64 19.65 19.39 19.42 2,586,402 -0.13(-0.68%)
Aug 20, 2004 19.23 19.57 19.23 19.55 2,030,961 +0.29(+1.52%)
Aug 19, 2004 19.29 19.37 19.20 19.26 673,453 -0.04(-0.21%)
Aug 18, 2004 18.91 19.34 18.89 19.29 756,840 +0.34(+1.79%)
Aug 17, 2004 19.02 19.12 18.94 18.96 4,122,697 +0.07(+0.37%)
Aug 16, 2004 18.66 18.90 18.63 18.88 1,084,027 +0.36(+1.94%)
Aug 13, 2004 18.55 18.68 18.45 18.52 628,933 -0.01(-0.06%)
Aug 12, 2004 18.76 18.77 18.49 18.54 1,522,868 -0.32(-1.70%)
Aug 11, 2004 18.69 18.96 18.54 18.86 1,457,148 -0.02(-0.10%)
Aug 10, 2004 18.64 18.94 18.64 18.87 2,536,935 +0.31(+1.68%)
Aug 09, 2004 18.63 18.68 18.53 18.56 926,440 -0.05(-0.25%)
Aug 06, 2004 18.75 18.86 18.55 18.61 2,881,082 -0.40(-2.11%)
Aug 05, 2004 19.35 19.36 19.00 19.01 1,113,707 -0.40(-2.08%)
Aug 04, 2004 19.31 19.51 19.17 19.42 1,350,441 +0.01(+0.04%)
Aug 03, 2004 19.58 19.60 19.41 19.41 1,364,574 -0.25(-1.28%)
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.