Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 13.14 13.37 13.09 13.37 480,443 +0.23(+1.76%)
Jan 30, 2003 13.41 13.41 13.12 13.14 878,222 -0.21(-1.60%)
Jan 29, 2003 13.18 13.45 13.13 13.35 1,166,488 +0.12(+0.91%)
Jan 28, 2003 13.26 13.32 13.09 13.23 703,708 +0.07(+0.53%)
Jan 27, 2003 13.28 13.40 13.15 13.16 2,123,842 -0.26(-1.97%)
Jan 24, 2003 13.62 13.62 13.40 13.43 1,414,482 -0.24(-1.76%)
Jan 23, 2003 13.67 13.72 13.54 13.67 1,454,048 +0.11(+0.81%)
Jan 22, 2003 13.55 13.69 13.52 13.56 1,020,942 -0.08(-0.59%)
Jan 21, 2003 13.83 13.84 13.61 13.64 1,943,676 -0.19(-1.35%)
Jan 17, 2003 13.96 13.96 13.77 13.83 615,391 -0.25(-1.75%)
Jan 16, 2003 14.01 14.15 13.97 14.07 2,215,692 +0.06(+0.43%)
Jan 15, 2003 14.15 14.15 13.95 14.01 17,057,862 -0.04(-0.30%)
Jan 14, 2003 14.15 14.15 14.03 14.05 1,356,546 -0.07(-0.50%)
Jan 13, 2003 14.27 14.27 14.03 14.13 2,579,557 -0.01(-0.10%)
Jan 10, 2003 14.00 14.24 13.99 14.14 532,727 +0.01(+0.06%)
Jan 09, 2003 14.05 14.20 14.04 14.13 1,197,576 +0.14(+1.00%)
Jan 08, 2003 14.10 14.10 13.93 13.99 625,989 -0.13(-0.95%)
Jan 07, 2003 14.26 14.26 14.01 14.13 1,216,652 -0.10(-0.74%)
Jan 06, 2003 14.13 14.33 14.12 14.23 738,328 +0.13(+0.94%)
Jan 03, 2003 14.18 14.18 14.07 14.10 1,824,978 -0.08(-0.60%)
Jan 02, 2003 13.93 14.18 13.82 14.18 3,252,178 +0.39(+2.82%)
Dec 31, 2002 13.80 13.98 13.68 13.79 6,249,297 +0.03(+0.23%)
Dec 30, 2002 13.83 13.83 13.62 13.76 2,516,675 +0.03(+0.21%)
Dec 27, 2002 13.89 13.93 13.73 13.73 609,739 -0.19(-1.38%)
Dec 26, 2002 13.96 14.08 13.91 13.93 530,607 +0.01(+0.05%)
Dec 24, 2002 13.97 13.97 13.87 13.92 409,790 -0.07(-0.47%)
Dec 23, 2002 13.86 14.00 13.84 13.98 1,545,190 +0.07(+0.53%)
Dec 20, 2002 13.88 13.95 13.77 13.91 2,626,895 +0.18(+1.30%)
Dec 19, 2002 13.87 13.96 13.70 13.73 3,309,407 -0.14(-1.00%)
Dec 18, 2002 14.01 14.02 13.80 13.87 2,368,303 -0.17(-1.21%)
Dec 17, 2002 14.20 14.27 14.04 14.04 2,056,721 -0.13(-0.90%)
Dec 16, 2002 14.02 14.18 13.97 14.17 1,914,708 +0.20(+1.42%)
Dec 13, 2002 14.16 14.17 13.97 13.97 2,417,761 -0.27(-1.89%)
Dec 12, 2002 14.18 14.27 14.13 14.24 6,594,793 +0.12(+0.85%)
Dec 11, 2002 14.10 14.23 14.06 14.12 5,010,036 -0.04(-0.25%)
Dec 10, 2002 13.84 14.20 13.84 14.15 3,492,400 +0.28(+2.04%)
Dec 09, 2002 14.13 14.14 13.87 13.87 3,828,710 -0.28(-1.97%)
Dec 06, 2002 14.05 14.21 13.96 14.15 3,057,881 +0.11(+0.79%)
Dec 05, 2002 14.25 14.25 14.03 14.04 1,958,513 -0.20(-1.41%)
Dec 04, 2002 14.15 14.30 14.08 14.24 1,928,132 -0.06(-0.39%)
Dec 03, 2002 14.32 14.42 14.24 14.30 811,101 -0.14(-0.99%)
Dec 02, 2002 14.50 14.64 14.38 14.44 1,136,107 +0.14(+0.99%)
Nov 29, 2002 14.52 14.57 14.30 14.30 318,647 -0.22(-1.49%)
Nov 27, 2002 14.29 14.53 14.27 14.51 1,202,521 +0.34(+2.39%)
Nov 26, 2002 14.32 14.37 14.08 14.17 428,159 -0.13(-0.94%)
Nov 25, 2002 14.32 14.42 14.20 14.31 2,166,234 +0.06(+0.40%)
Nov 22, 2002 14.16 14.35 14.14 14.25 1,436,384 +0.01(+0.10%)
Nov 21, 2002 13.98 14.27 13.94 14.24 2,854,399 +0.32(+2.27%)
Nov 20, 2002 13.54 13.92 13.54 13.92 492,454 +0.36(+2.63%)
Nov 19, 2002 13.64 13.75 13.57 13.57 466,312 -0.16(-1.13%)
Nov 18, 2002 13.95 13.96 13.71 13.72 262,830 -0.15(-1.07%)
Nov 15, 2002 13.71 13.97 13.71 13.87 495,987 +0.04(+0.26%)
Nov 14, 2002 13.71 13.85 13.66 13.84 732,676 +0.31(+2.30%)
Nov 13, 2002 13.45 13.66 13.32 13.52 1,019,529 +0.08(+0.57%)
Nov 12, 2002 13.35 13.63 13.35 13.45 617,511 +0.12(+0.91%)
Nov 11, 2002 13.57 13.61 13.30 13.33 2,749,832 -0.34(-2.48%)
Nov 08, 2002 13.81 13.90 13.61 13.66 1,446,982 -0.15(-1.10%)
Nov 07, 2002 13.98 14.03 13.75 13.82 1,007,518 -0.27(-1.90%)
Nov 06, 2002 14.00 14.17 13.90 14.08 1,767,042 +0.20(+1.41%)
Nov 05, 2002 13.98 13.99 13.76 13.89 796,970 -0.06(-0.40%)
Nov 04, 2002 14.08 14.21 13.94 13.94 1,569,919 +0.07(+0.52%)
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.