Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 18.66 18.71 18.38 18.38 2,746,224 -0.19(-1.01%)
Apr 29, 2004 18.95 18.97 18.48 18.57 1,494,488 -0.33(-1.74%)
Apr 28, 2004 19.14 19.14 18.82 18.90 2,366,459 -0.33(-1.73%)
Apr 27, 2004 19.30 19.39 19.14 19.23 1,693,306 +0.02(+0.12%)
Apr 26, 2004 19.34 19.44 19.15 19.21 971,752 -0.09(-0.46%)
Apr 23, 2004 19.37 19.43 19.15 19.29 884,629 -0.08(-0.40%)
Apr 22, 2004 19.02 19.39 19.02 19.37 1,676,924 +0.36(+1.87%)
Apr 21, 2004 18.81 19.04 18.74 19.02 1,253,970 +0.25(+1.31%)
Apr 20, 2004 19.19 19.26 18.77 18.77 1,369,389 -0.35(-1.81%)
Apr 19, 2004 19.02 19.12 18.85 19.12 1,248,757 +0.12(+0.62%)
Apr 16, 2004 18.92 19.08 18.79 19.00 2,039,563 +0.14(+0.73%)
Apr 15, 2004 18.99 19.06 18.72 18.86 585,285 -0.09(-0.46%)
Apr 14, 2004 18.96 19.09 18.80 18.95 1,067,810 -0.08(-0.42%)
Apr 13, 2004 19.55 19.55 19.00 19.03 2,622,614 -0.42(-2.15%)
Apr 12, 2004 19.46 19.54 19.41 19.45 1,160,890 +0.10(+0.50%)
Apr 08, 2004 19.63 19.63 19.33 19.35 2,046,265 -0.16(-0.83%)
Apr 07, 2004 19.43 19.57 19.27 19.51 1,126,637 +0.09(+0.46%)
Apr 06, 2004 19.44 19.58 19.41 19.42 1,060,364 -0.17(-0.88%)
Apr 05, 2004 19.49 19.59 19.39 19.59 1,180,251 +0.16(+0.80%)
Apr 02, 2004 19.57 19.57 19.37 19.44 5,397,136 +0.23(+1.19%)
Apr 01, 2004 19.14 19.29 19.12 19.21 4,840,891 +0.09(+0.46%)
Mar 31, 2004 18.99 19.13 18.92 19.12 2,917,491 +0.06(+0.30%)
Mar 30, 2004 18.90 19.07 18.87 19.07 3,190,773 +0.15(+0.77%)
Mar 29, 2004 18.69 18.92 18.69 18.92 4,115,614 +0.37(+1.98%)
Mar 26, 2004 18.57 18.68 18.53 18.55 1,798,300 +0.04(+0.23%)
Mar 25, 2004 18.24 18.53 18.24 18.51 830,271 +0.35(+1.90%)
Mar 24, 2004 18.25 18.33 18.08 18.16 1,507,147 -0.05(-0.29%)
Mar 23, 2004 18.26 18.44 18.18 18.22 1,420,769 +0.00(+0.01%)
Mar 22, 2004 18.38 18.38 18.16 18.22 1,542,145 -0.28(-1.50%)
Mar 19, 2004 18.63 18.72 18.46 18.49 1,873,509 -0.11(-0.58%)
Mar 18, 2004 18.69 18.73 18.47 18.60 2,501,983 -0.15(-0.79%)
Mar 17, 2004 18.58 18.79 18.56 18.75 2,111,048 +0.28(+1.53%)
Mar 16, 2004 18.68 18.68 18.28 18.47 6,073,267 +0.00(+0.00%)
Mar 15, 2004 18.79 18.81 18.43 18.47 1,852,659 -0.43(-2.27%)
Mar 12, 2004 18.51 18.90 18.49 18.90 2,336,673 +0.46(+2.51%)
Mar 11, 2004 18.57 18.84 18.42 18.43 5,706,160 -0.19(-1.04%)
Mar 10, 2004 19.05 19.13 18.59 18.63 873,460 -0.41(-2.16%)
Mar 09, 2004 19.15 19.21 18.94 19.04 562,946 -0.10(-0.52%)
Mar 08, 2004 19.45 19.46 19.14 19.14 852,610 -0.16(-0.84%)
Mar 05, 2004 19.24 19.48 19.22 19.30 3,821,482 -0.02(-0.12%)
Mar 04, 2004 19.16 19.32 19.03 19.32 792,294 +0.17(+0.86%)
Mar 03, 2004 19.11 19.21 18.95 19.16 2,265,933 +0.03(+0.18%)
Mar 02, 2004 19.22 19.29 19.10 19.12 4,878,868 -0.11(-0.59%)
Mar 01, 2004 18.98 19.24 18.91 19.24 2,632,295 +0.37(+1.96%)
Feb 27, 2004 18.79 18.97 18.79 18.87 2,958,446 +0.05(+0.28%)
Feb 26, 2004 18.70 18.84 18.59 18.81 1,913,719 +0.11(+0.59%)
Feb 25, 2004 18.49 18.70 18.44 18.70 1,121,424 +0.24(+1.29%)
Feb 24, 2004 18.40 18.60 18.28 18.47 4,472,295 +0.05(+0.29%)
Feb 23, 2004 18.67 18.70 18.37 18.41 9,207,448 -0.21(-1.14%)
Feb 20, 2004 18.70 18.79 18.50 18.62 1,118,446 -0.07(-0.37%)
Feb 19, 2004 19.12 19.13 18.69 18.69 774,423 -0.32(-1.69%)
Feb 18, 2004 19.06 19.10 18.93 19.01 545,075 -0.03(-0.18%)
Feb 17, 2004 18.96 19.08 18.92 19.05 848,142 +0.26(+1.39%)
Feb 13, 2004 19.08 19.08 18.79 18.79 512,310 -0.23(-1.23%)
Feb 12, 2004 19.11 19.13 18.99 19.02 895,799 -0.08(-0.42%)
Feb 11, 2004 19.00 19.12 18.90 19.10 830,271 +0.18(+0.95%)
Feb 10, 2004 18.75 18.96 18.70 18.92 1,413,322 +0.19(+1.00%)
Feb 09, 2004 18.71 18.83 18.67 18.73 1,148,976 +0.08(+0.43%)
Feb 06, 2004 18.28 18.71 18.28 18.65 776,657 +0.39(+2.12%)
Feb 05, 2004 18.15 18.33 18.15 18.27 956,115 +0.15(+0.84%)
Feb 04, 2004 18.40 18.44 18.08 18.11 973,986 -0.36(-1.94%)
Feb 03, 2004 18.46 18.58 18.46 18.47 863,780 -0.01(-0.07%)
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.