S&P Small-Cap Ishares Core ETF (NY: IJR )

113.22 USD +0.85 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 162.94 164.23 162.63 163.40 674,100 +0.47(+0.29%)
Dec 30, 2004 163.27 163.60 162.93 162.93 139,900 -0.27(-0.17%)
Dec 29, 2004 163.30 163.60 162.86 163.20 230,700 -0.17(-0.10%)
Dec 28, 2004 161.15 163.51 161.15 163.37 212,600 +2.59(+1.61%)
Dec 27, 2004 162.88 162.88 160.63 160.78 227,200 -1.96(-1.20%)
Dec 23, 2004 162.67 163.36 162.65 162.74 162,100 +0.20(+0.12%)
Dec 22, 2004 162.32 163.00 162.00 162.54 336,000 +0.62(+0.38%)
Dec 21, 2004 160.73 162.00 160.30 161.92 204,800 +1.57(+0.98%)
Dec 20, 2004 161.20 161.71 159.49 160.35 386,500 +0.25(+0.16%)
Dec 17, 2004 161.00 161.00 160.00 160.10 459,300 -0.71(-0.44%)
Dec 16, 2004 162.10 162.15 160.11 160.81 599,800 -1.09(-0.67%)
Dec 15, 2004 160.80 161.99 160.69 161.90 213,500 +1.01(+0.63%)
Dec 14, 2004 159.85 161.10 159.80 160.89 499,900 +1.07(+0.67%)
Dec 13, 2004 159.10 159.87 158.18 159.82 221,700 +1.27(+0.80%)
Dec 10, 2004 157.35 158.68 156.94 158.55 193,300 +0.99(+0.63%)
Dec 09, 2004 157.40 157.95 155.82 157.56 537,100 -0.26(-0.16%)
Dec 08, 2004 157.20 158.34 156.49 157.82 459,000 +0.77(+0.49%)
Dec 07, 2004 160.50 160.50 156.70 157.05 163,300 -2.99(-1.87%)
Dec 06, 2004 161.00 161.20 159.69 160.04 157,500 -1.15(-0.71%)
Dec 03, 2004 161.17 161.96 160.74 161.19 174,700 +0.02(+0.01%)
Dec 02, 2004 161.75 162.10 160.83 161.17 313,000 -0.98(-0.60%)
Dec 01, 2004 160.83 162.21 160.39 162.15 386,600 +2.00(+1.25%)
Nov 30, 2004 159.87 160.81 159.80 160.15 1,787,900 +0.28(+0.18%)
Nov 29, 2004 160.05 160.92 158.41 159.87 2,142,500 +0.57(+0.36%)
Nov 26, 2004 159.54 160.11 159.28 159.30 173,600 +0.25(+0.16%)
Nov 24, 2004 158.11 159.44 158.08 159.05 1,119,200 +1.55(+0.98%)
Nov 23, 2004 157.05 157.88 155.90 157.50 882,800 +0.54(+0.34%)
Nov 22, 2004 154.65 157.14 154.60 156.96 188,600 +2.06(+1.33%)
Nov 19, 2004 156.69 156.69 154.75 154.90 150,100 -1.99(-1.27%)
Nov 18, 2004 156.80 157.11 156.05 156.89 289,700 -0.10(-0.06%)
Nov 17, 2004 156.95 158.13 156.45 156.99 250,800 +1.20(+0.77%)
Nov 16, 2004 157.00 157.00 155.37 155.79 150,500 -1.37(-0.87%)
Nov 15, 2004 156.31 157.16 156.00 157.16 285,500 +0.65(+0.42%)
Nov 12, 2004 154.85 156.89 154.83 156.51 240,000 +1.45(+0.94%)
Nov 11, 2004 154.10 155.41 153.84 155.06 257,300 +1.30(+0.85%)
Nov 10, 2004 153.30 154.45 153.03 153.76 219,300 +0.56(+0.37%)
Nov 09, 2004 152.57 153.51 152.29 153.20 117,200 +0.63(+0.41%)
Nov 08, 2004 153.26 153.39 152.19 152.57 227,400 -0.71(-0.46%)
Nov 05, 2004 153.00 153.72 152.11 153.28 225,600 +1.13(+0.74%)
Nov 04, 2004 150.25 152.28 149.57 152.15 650,400 +1.90(+1.26%)
Nov 03, 2004 150.40 150.66 149.40 150.25 931,100 +2.55(+1.73%)
Nov 02, 2004 148.35 149.30 147.23 147.70 526,200 -0.31(-0.21%)
Nov 01, 2004 147.60 148.31 146.68 148.01 261,500 +0.78(+0.53%)
Oct 29, 2004 147.02 147.96 146.50 147.23 145,500 -0.03(-0.02%)
Oct 28, 2004 147.85 147.85 146.45 147.26 168,600 -0.89(-0.60%)
Oct 27, 2004 146.35 148.16 145.78 148.15 286,400 +2.07(+1.42%)
Oct 26, 2004 144.35 146.08 143.09 146.08 238,900 +1.93(+1.34%)
Oct 25, 2004 142.53 144.68 142.50 144.15 235,900 +1.33(+0.93%)
Oct 22, 2004 145.48 145.66 142.82 142.82 163,300 -2.50(-1.72%)
Oct 21, 2004 143.55 145.37 143.21 145.32 312,400 +1.89(+1.32%)
Oct 20, 2004 142.10 143.77 141.80 143.43 290,600 +0.91(+0.64%)
Oct 19, 2004 144.01 145.10 142.52 142.52 222,200 -1.32(-0.92%)
Oct 18, 2004 142.80 144.36 142.31 143.84 199,800 +0.29(+0.20%)
Oct 15, 2004 143.00 144.50 142.05 143.55 539,300 +1.25(+0.88%)
Oct 14, 2004 143.59 143.80 142.30 142.30 511,600 -1.19(-0.83%)
Oct 13, 2004 146.28 146.28 143.27 143.49 562,100 -1.67(-1.15%)
Oct 12, 2004 144.60 145.76 143.86 145.16 356,000 -0.26(-0.18%)
Oct 11, 2004 145.20 145.58 144.48 145.42 612,700 +0.42(+0.29%)
Oct 08, 2004 146.82 147.33 145.00 145.00 231,000 -2.00(-1.36%)
Oct 07, 2004 149.20 149.20 147.00 147.00 156,500 -2.22(-1.49%)
Oct 06, 2004 148.20 149.51 147.95 149.22 432,900 +1.00(+0.67%)
Oct 05, 2004 148.95 148.95 147.85 148.22 196,400 -0.06(-0.04%)
Oct 04, 2004 148.88 149.72 148.24 148.28 501,500 +0.43(+0.29%)
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.