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 (%)
Jul 31, 2003 15.50 15.58 15.42 15.46 1,389,494 +0.04(+0.24%)
Jul 30, 2003 15.48 15.48 15.29 15.42 539,862 -0.04(-0.27%)
Jul 29, 2003 15.51 15.52 15.31 15.46 1,170,570 +0.04(+0.25%)
Jul 28, 2003 15.34 15.49 15.30 15.42 502,630 +0.16(+1.03%)
Jul 25, 2003 15.19 15.34 15.09 15.27 504,119 +0.06(+0.38%)
Jul 24, 2003 15.32 15.42 15.18 15.21 329,874 +0.00(+0.02%)
Jul 23, 2003 15.20 15.23 15.04 15.21 408,061 +0.08(+0.54%)
Jul 22, 2003 15.08 15.15 14.96 15.12 450,505 +0.16(+1.04%)
Jul 21, 2003 15.17 15.17 14.96 14.97 1,376,835 -0.21(-1.40%)
Jul 18, 2003 15.12 15.19 15.00 15.18 420,720 +0.13(+0.87%)
Jul 17, 2003 15.24 15.32 15.00 15.05 1,710,433 -0.35(-2.29%)
Jul 16, 2003 15.58 15.58 15.35 15.40 2,819,944 -0.10(-0.62%)
Jul 15, 2003 15.68 15.68 15.43 15.50 1,066,321 -0.08(-0.49%)
Jul 14, 2003 15.59 15.71 15.56 15.58 1,940,526 +0.08(+0.54%)
Jul 11, 2003 15.37 15.50 15.36 15.49 954,625 +0.15(+0.96%)
Jul 10, 2003 15.51 15.51 15.28 15.35 1,909,996 -0.26(-1.64%)
Jul 09, 2003 15.54 15.62 15.44 15.60 2,665,803 +0.06(+0.38%)
Jul 08, 2003 15.22 15.54 15.22 15.54 1,771,493 +0.32(+2.07%)
Jul 07, 2003 15.11 15.23 15.11 15.23 994,091 +0.23(+1.56%)
Jul 03, 2003 14.99 15.10 14.95 14.99 1,393,217 -0.07(-0.48%)
Jul 02, 2003 14.86 15.07 14.86 15.07 2,078,284 +0.28(+1.87%)
Jul 01, 2003 14.71 14.80 14.51 14.79 1,924,144 +0.06(+0.44%)
Jun 30, 2003 14.86 14.88 14.68 14.73 6,518,560 +0.01(+0.09%)
Jun 27, 2003 14.77 14.91 14.68 14.71 4,581,757 -0.05(-0.36%)
Jun 26, 2003 14.58 14.77 14.57 14.77 3,738,827 +0.21(+1.44%)
Jun 25, 2003 14.52 14.66 14.50 14.56 941,967 +0.05(+0.36%)
Jun 24, 2003 14.49 14.56 14.39 14.50 864,524 +0.05(+0.32%)
Jun 23, 2003 14.71 14.75 14.44 14.46 1,612,141 -0.22(-1.48%)
Jun 20, 2003 14.81 14.86 14.68 14.68 2,505,706 -0.14(-0.92%)
Jun 19, 2003 14.89 14.99 14.76 14.81 1,603,950 -0.11(-0.76%)
Jun 18, 2003 14.92 14.96 14.84 14.93 601,667 -0.05(-0.33%)
Jun 17, 2003 14.90 14.99 14.83 14.98 787,082 +0.08(+0.51%)
Jun 16, 2003 14.75 14.93 14.70 14.90 1,250,247 +0.17(+1.14%)
Jun 13, 2003 14.94 14.94 14.67 14.73 976,220 -0.18(-1.23%)
Jun 12, 2003 14.93 14.93 14.83 14.92 1,143,763 +0.07(+0.47%)
Jun 11, 2003 14.67 14.85 14.60 14.85 1,326,944 +0.18(+1.20%)
Jun 10, 2003 14.59 14.69 14.52 14.67 589,753 +0.21(+1.42%)
Jun 09, 2003 14.62 14.66 14.46 14.46 2,515,387 -0.25(-1.68%)
Jun 06, 2003 14.98 15.09 14.71 14.71 1,472,149 -0.10(-0.65%)
Jun 05, 2003 14.58 14.84 14.56 14.81 816,123 +0.11(+0.72%)
Jun 04, 2003 14.50 14.70 14.44 14.70 486,248 +0.27(+1.84%)
Jun 03, 2003 14.43 14.47 14.37 14.44 867,503 +0.00(+0.00%)
Jun 02, 2003 14.40 14.56 14.38 14.44 705,172 +0.08(+0.53%)
May 30, 2003 14.24 14.39 14.20 14.36 688,790 +0.26(+1.84%)
May 29, 2003 14.10 14.18 14.02 14.10 683,577 +0.05(+0.37%)
May 28, 2003 13.98 14.07 13.95 14.05 752,084 +0.14(+0.97%)
May 27, 2003 13.64 13.94 13.64 13.91 415,507 +0.24(+1.75%)
May 23, 2003 13.57 13.68 13.52 13.67 485,503 +0.13(+0.97%)
May 22, 2003 13.44 13.60 13.44 13.54 915,904 +0.10(+0.71%)
May 21, 2003 13.38 13.47 13.34 13.45 456,463 +0.06(+0.43%)
May 20, 2003 13.45 13.50 13.30 13.39 1,831,064 -0.02(-0.15%)
May 19, 2003 13.61 13.61 13.38 13.41 1,125,147 -0.25(-1.82%)
May 16, 2003 13.86 13.86 13.66 13.66 555,499 -0.23(-1.68%)
May 15, 2003 13.92 13.92 13.82 13.89 347,745 +0.05(+0.37%)
May 14, 2003 13.94 13.94 13.81 13.84 828,782 -0.05(-0.37%)
May 13, 2003 13.88 13.92 13.77 13.89 656,770 +0.00(+0.00%)
May 12, 2003 13.76 13.90 13.72 13.89 1,151,210 +0.13(+0.97%)
May 09, 2003 13.60 13.76 13.60 13.76 314,981 +0.16(+1.17%)
May 08, 2003 13.60 13.65 13.52 13.60 688,045 -0.09(-0.68%)
May 07, 2003 13.75 13.76 13.65 13.69 418,486 -0.03(-0.19%)
May 06, 2003 13.68 13.79 13.66 13.72 708,150 +0.10(+0.74%)
May 05, 2003 13.68 13.68 13.57 13.62 988,879 -0.01(-0.08%)
May 02, 2003 13.33 13.63 13.33 13.63 806,442 +0.33(+2.45%)
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.