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 31, 2005 21.59 21.59 21.43 21.45 8,832,895 -0.09(-0.44%)
May 27, 2005 21.44 21.55 21.35 21.54 6,659,297 +0.14(+0.63%)
May 26, 2005 21.23 21.45 21.23 21.41 3,587,665 +0.28(+1.30%)
May 25, 2005 21.34 21.34 21.11 21.13 1,041,748 -0.21(-0.98%)
May 24, 2005 21.32 21.42 21.26 21.34 1,055,896 -0.06(-0.29%)
May 23, 2005 21.26 21.47 21.25 21.40 1,350,028 +0.19(+0.87%)
May 20, 2005 21.28 21.28 21.10 21.22 3,361,295 -0.05(-0.25%)
May 19, 2005 21.19 21.31 21.17 21.27 3,131,947 +0.08(+0.37%)
May 18, 2005 20.98 21.23 20.90 21.19 6,194,643 +0.42(+2.03%)
May 17, 2005 20.61 20.80 20.49 20.77 7,062,146 +0.14(+0.66%)
May 16, 2005 20.33 20.65 20.33 20.64 7,307,877 +0.31(+1.52%)
May 13, 2005 20.48 20.52 20.14 20.33 5,619,782 -0.10(-0.48%)
May 12, 2005 20.73 20.82 20.41 20.42 4,517,718 -0.31(-1.50%)
May 11, 2005 20.74 20.79 20.50 20.74 1,915,953 +0.05(+0.25%)
May 10, 2005 20.85 20.85 20.65 20.68 1,562,995 -0.26(-1.23%)
May 09, 2005 20.76 20.97 20.67 20.94 1,089,405 +0.18(+0.89%)
May 06, 2005 20.86 20.87 20.68 20.76 740,170 +0.05(+0.26%)
May 05, 2005 20.72 20.86 20.58 20.70 2,275,613 +0.05(+0.23%)
May 04, 2005 20.41 20.73 20.39 20.66 1,456,511 +0.24(+1.19%)
May 03, 2005 20.37 20.54 20.29 20.41 1,280,032 +0.02(+0.09%)
May 02, 2005 20.24 20.42 20.20 20.40 1,752,133 +0.25(+1.24%)
Apr 29, 2005 20.14 20.33 19.82 20.15 6,828,330 +0.16(+0.81%)
Apr 28, 2005 20.31 20.36 19.98 19.98 3,884,776 -0.46(-2.23%)
Apr 27, 2005 20.35 20.59 20.19 20.44 5,264,590 +0.01(+0.03%)
Apr 26, 2005 20.63 20.83 20.41 20.43 813,889 -0.32(-1.55%)
Apr 25, 2005 20.57 20.76 20.56 20.76 933,031 +0.22(+1.09%)
Apr 22, 2005 20.78 20.78 20.34 20.53 1,426,726 -0.27(-1.31%)
Apr 21, 2005 20.52 20.84 20.46 20.80 1,892,125 +0.41(+2.01%)
Apr 20, 2005 20.71 20.72 20.35 20.39 8,274,417 -0.29(-1.40%)
Apr 19, 2005 20.47 20.69 20.47 20.68 2,137,111 +0.35(+1.73%)
Apr 18, 2005 20.20 20.40 20.06 20.33 4,858,018 +0.12(+0.59%)
Apr 15, 2005 20.51 20.60 20.12 20.21 5,502,130 -0.35(-1.70%)
Apr 14, 2005 20.95 21.00 20.56 20.56 2,493,047 -0.40(-1.92%)
Apr 13, 2005 21.24 21.30 20.92 20.96 1,909,996 -0.33(-1.56%)
Apr 12, 2005 21.08 21.37 20.91 21.30 6,529,730 +0.15(+0.70%)
Apr 11, 2005 21.21 21.27 21.10 21.15 2,673,994 -0.05(-0.24%)
Apr 08, 2005 21.49 21.52 21.20 21.20 5,829,026 -0.32(-1.47%)
Apr 07, 2005 21.35 21.57 21.32 21.52 2,394,011 +0.10(+0.46%)
Apr 06, 2005 21.48 21.61 21.42 21.42 2,357,523 +0.00(+0.02%)
Apr 05, 2005 21.37 21.47 21.35 21.41 2,615,913 +0.05(+0.23%)
Apr 04, 2005 21.27 21.42 21.08 21.36 3,617,451 +0.13(+0.61%)
Apr 01, 2005 21.47 21.55 21.16 21.23 6,209,536 -0.10(-0.47%)
Mar 31, 2005 21.38 21.42 21.25 21.33 3,176,625 -0.03(-0.13%)
Mar 30, 2005 21.07 21.38 21.07 21.36 3,347,892 +0.31(+1.46%)
Mar 29, 2005 21.30 21.54 20.99 21.05 3,798,398 -0.33(-1.55%)
Mar 28, 2005 21.40 21.49 21.34 21.38 6,956,407 -0.04(-0.20%)
Mar 24, 2005 21.39 21.58 21.39 21.43 4,504,315 +0.10(+0.48%)
Mar 23, 2005 21.47 21.48 21.31 21.32 6,712,166 -0.25(-1.14%)
Mar 22, 2005 21.66 21.92 21.55 21.57 2,477,410 -0.09(-0.43%)
Mar 21, 2005 21.67 21.72 21.54 21.66 1,554,059 +0.01(+0.02%)
Mar 18, 2005 21.76 21.77 21.59 21.66 3,036,633 -0.06(-0.28%)
Mar 17, 2005 21.69 21.86 21.62 21.72 2,192,214 -0.02(-0.10%)
Mar 16, 2005 21.82 21.84 21.66 21.74 4,727,706 -0.06(-0.27%)
Mar 15, 2005 22.01 22.11 21.80 21.80 4,072,425 -0.15(-0.70%)
Mar 14, 2005 21.90 21.95 21.80 21.95 2,260,720 +0.11(+0.49%)
Mar 11, 2005 21.85 21.99 21.74 21.84 4,637,605 +0.05(+0.25%)
Mar 10, 2005 21.98 21.99 21.73 21.79 7,627,326 -0.17(-0.78%)
Mar 09, 2005 22.21 22.21 21.96 21.96 1,336,625 -0.26(-1.19%)
Mar 08, 2005 22.44 22.46 22.20 22.22 1,676,180 -0.21(-0.95%)
Mar 07, 2005 22.48 22.54 22.41 22.44 1,335,135 +0.00(+0.01%)
Mar 04, 2005 22.31 22.49 22.23 22.44 3,291,299 +0.30(+1.34%)
Mar 03, 2005 22.19 22.28 22.01 22.14 1,569,696 +0.00(+0.00%)
Mar 02, 2005 22.11 22.32 22.05 22.14 3,904,881 +0.01(+0.02%)
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.