Skip to main content

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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 19.39 19.53 19.29 19.49 1,678,019 +0.11(+0.58%)
Aug 30, 2004 19.55 19.59 19.38 19.38 1,044,258 -0.28(-1.40%)
Aug 27, 2004 19.55 19.67 19.52 19.65 716,426 +0.16(+0.84%)
Aug 26, 2004 19.48 19.56 19.44 19.49 501,639 -0.06(-0.28%)
Aug 25, 2004 19.46 19.57 19.32 19.54 1,078,878 +0.11(+0.55%)
Aug 24, 2004 19.59 19.59 19.33 19.44 1,468,885 +0.02(+0.09%)
Aug 23, 2004 19.65 19.65 19.39 19.42 2,585,916 -0.13(-0.68%)
Aug 20, 2004 19.23 19.57 19.23 19.55 2,030,580 +0.29(+1.52%)
Aug 19, 2004 19.30 19.37 19.20 19.26 673,327 -0.04(-0.21%)
Aug 18, 2004 18.92 19.35 18.89 19.30 756,698 +0.34(+1.79%)
Aug 17, 2004 19.02 19.13 18.94 18.96 4,121,922 +0.07(+0.37%)
Aug 16, 2004 18.66 18.91 18.63 18.89 1,083,823 +0.36(+1.94%)
Aug 13, 2004 18.56 18.68 18.46 18.53 628,815 -0.01(-0.06%)
Aug 12, 2004 18.76 18.77 18.49 18.54 1,522,581 -0.32(-1.70%)
Aug 11, 2004 18.70 18.96 18.54 18.86 1,456,874 -0.02(-0.10%)
Aug 10, 2004 18.65 18.95 18.64 18.88 2,536,458 +0.31(+1.68%)
Aug 09, 2004 18.63 18.68 18.54 18.57 926,266 -0.05(-0.25%)
Aug 06, 2004 18.75 18.86 18.55 18.61 2,880,541 -0.40(-2.11%)
Aug 05, 2004 19.36 19.36 19.00 19.01 1,113,498 -0.40(-2.08%)
Aug 04, 2004 19.31 19.51 19.17 19.42 1,350,187 +0.01(+0.04%)
Aug 03, 2004 19.58 19.61 19.41 19.41 1,364,318 -0.25(-1.28%)
Aug 02, 2004 19.54 19.70 19.43 19.66 1,244,913 -0.02(-0.12%)
Jul 30, 2004 19.55 19.71 19.52 19.69 624,576 +0.10(+0.51%)
Jul 29, 2004 19.43 19.59 19.37 19.59 531,313 +0.27(+1.38%)
Jul 28, 2004 19.32 19.42 19.07 19.32 1,832,043 -0.07(-0.37%)
Jul 27, 2004 19.16 19.42 19.13 19.39 1,545,897 +0.37(+1.92%)
Jul 26, 2004 19.31 19.32 18.94 19.03 2,003,025 -0.19(-1.01%)
Jul 23, 2004 19.31 19.43 19.20 19.22 1,554,375 -0.21(-1.06%)
Jul 22, 2004 19.48 19.59 19.22 19.43 4,434,210 -0.07(-0.36%)
Jul 21, 2004 20.05 20.10 19.50 19.50 2,132,321 -0.57(-2.86%)
Jul 20, 2004 19.74 20.07 19.73 20.07 747,513 +0.32(+1.61%)
Jul 19, 2004 19.81 19.83 19.63 19.75 1,609,485 -0.02(-0.11%)
Jul 16, 2004 20.03 20.03 19.73 19.77 1,573,452 -0.12(-0.60%)
Jul 15, 2004 19.92 20.02 19.88 19.89 679,686 +0.06(+0.29%)
Jul 14, 2004 19.82 20.05 19.82 19.84 1,557,908 -0.11(-0.55%)
Jul 13, 2004 19.93 20.01 19.92 19.95 803,329 +0.04(+0.22%)
Jul 12, 2004 19.95 20.00 19.79 19.90 1,414,482 -0.05(-0.25%)
Jul 09, 2004 19.96 20.01 19.91 19.95 918,494 +0.07(+0.33%)
Jul 08, 2004 20.19 20.21 19.89 19.89 2,296,237 -0.34(-1.67%)
Jul 07, 2004 20.24 20.38 20.20 20.22 1,437,797 -0.06(-0.31%)
Jul 06, 2004 20.49 20.49 20.21 20.29 1,310,621 -0.26(-1.27%)
Jul 02, 2004 20.57 20.57 20.43 20.55 1,564,267 -0.03(-0.16%)
Jul 01, 2004 20.85 20.85 20.53 20.58 2,469,338 -0.25(-1.22%)
Jun 30, 2004 20.77 20.83 20.65 20.83 2,717,331 +0.14(+0.70%)
Jun 29, 2004 20.47 20.69 20.47 20.69 1,028,007 +0.21(+1.02%)
Jun 28, 2004 20.61 20.66 20.45 20.48 4,102,139 -0.12(-0.58%)
Jun 25, 2004 20.43 20.62 20.41 20.60 2,190,963 +0.19(+0.92%)
Jun 24, 2004 20.46 20.56 20.38 20.41 1,175,673 -0.04(-0.20%)
Jun 23, 2004 20.21 20.50 20.15 20.45 1,519,755 +0.24(+1.21%)
Jun 22, 2004 20.00 20.21 19.93 20.21 980,669 +0.10(+0.49%)
Jun 21, 2004 20.18 20.23 20.07 20.11 2,389,499 +0.01(+0.03%)
Jun 18, 2004 20.06 20.21 20.06 20.11 2,711,679 -0.03(-0.13%)
Jun 17, 2004 20.10 20.16 19.90 20.13 916,375 +0.01(+0.04%)
Jun 16, 2004 20.04 20.13 19.97 20.13 1,805,195 +0.15(+0.77%)
Jun 15, 2004 19.81 20.06 19.81 19.97 686,045 +0.31(+1.55%)
Jun 14, 2004 19.91 19.91 19.64 19.67 2,763,963 -0.25(-1.27%)
Jun 10, 2004 20.04 20.04 19.89 19.92 836,536 -0.03(-0.13%)
Jun 09, 2004 20.16 20.21 19.90 19.95 2,994,293 -0.24(-1.18%)
Jun 08, 2004 20.07 20.20 20.07 20.19 2,716,625 +0.03(+0.15%)
Jun 07, 2004 19.86 20.16 19.82 20.16 3,054,348 +0.38(+1.92%)
Jun 04, 2004 19.75 19.88 19.63 19.78 2,804,235 +0.22(+1.14%)
Jun 03, 2004 19.84 19.87 19.56 19.56 1,023,768 -0.35(-1.77%)
Jun 02, 2004 20.01 20.01 19.83 19.91 878,928 -0.02(-0.10%)
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.