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

111.18 USD +2.51 (+2.31%)
Streaming Delayed Price Updated: 1:45 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 138.14 139.26 137.91 139.09 88,400 +0.71(+0.51%)
Jul 29, 2004 137.30 138.44 136.86 138.38 75,200 +1.88(+1.38%)
Jul 28, 2004 136.53 137.23 134.76 136.50 259,300 -0.51(-0.37%)
Jul 27, 2004 135.35 137.18 135.14 137.01 218,800 +2.58(+1.92%)
Jul 26, 2004 136.40 136.50 133.82 134.43 283,500 -1.37(-1.01%)
Jul 23, 2004 136.45 137.30 135.64 135.80 220,000 -1.45(-1.06%)
Jul 22, 2004 137.65 138.43 135.82 137.25 627,600 -0.50(-0.36%)
Jul 21, 2004 141.67 142.00 137.75 137.75 301,800 -4.05(-2.86%)
Jul 20, 2004 139.45 141.81 139.42 141.80 105,800 +2.25(+1.61%)
Jul 19, 2004 139.95 140.13 138.71 139.55 227,800 -0.16(-0.11%)
Jul 16, 2004 141.55 141.55 139.39 139.71 222,700 -0.84(-0.60%)
Jul 15, 2004 140.72 141.48 140.46 140.55 96,200 +0.40(+0.29%)
Jul 14, 2004 140.03 141.69 140.03 140.15 220,500 -0.77(-0.55%)
Jul 13, 2004 140.80 141.41 140.73 140.92 113,700 +0.31(+0.22%)
Jul 12, 2004 140.98 141.32 139.81 140.61 200,200 -0.35(-0.25%)
Jul 09, 2004 141.00 141.36 140.69 140.96 130,000 +0.46(+0.33%)
Jul 08, 2004 142.68 142.79 140.50 140.50 325,000 -2.38(-1.67%)
Jul 07, 2004 143.00 144.02 142.74 142.88 203,500 -0.45(-0.31%)
Jul 06, 2004 144.75 144.75 142.81 143.33 185,500 -1.84(-1.27%)
Jul 02, 2004 145.30 145.30 144.37 145.17 221,400 -0.24(-0.17%)
Jul 01, 2004 147.30 147.30 145.06 145.41 349,500 -1.79(-1.22%)
Jun 30, 2004 146.72 147.20 145.90 147.20 384,600 +1.02(+0.70%)
Jun 29, 2004 144.65 146.20 144.65 146.18 145,500 +1.47(+1.02%)
Jun 28, 2004 145.60 145.97 144.50 144.71 580,600 -0.84(-0.58%)
Jun 25, 2004 144.32 145.70 144.22 145.55 310,100 +1.32(+0.92%)
Jun 24, 2004 144.56 145.23 144.00 144.23 166,400 -0.29(-0.20%)
Jun 23, 2004 142.81 144.83 142.34 144.52 215,100 +1.73(+1.21%)
Jun 22, 2004 141.34 142.79 140.80 142.79 138,800 +0.69(+0.49%)
Jun 21, 2004 142.60 142.94 141.80 142.10 338,200 +0.04(+0.03%)
Jun 18, 2004 141.71 142.79 141.71 142.06 383,800 -0.19(-0.13%)
Jun 17, 2004 141.98 142.44 140.58 142.25 129,700 +0.05(+0.04%)
Jun 16, 2004 141.60 142.20 141.10 142.20 255,500 +1.08(+0.77%)
Jun 15, 2004 139.99 141.73 139.99 141.12 97,100 +2.16(+1.55%)
Jun 14, 2004 140.65 140.65 138.75 138.96 391,200 -1.79(-1.27%)
Jun 10, 2004 141.62 141.62 140.51 140.75 118,400 -0.19(-0.13%)
Jun 09, 2004 142.45 142.76 140.63 140.94 423,800 -1.69(-1.18%)
Jun 08, 2004 141.81 142.73 141.80 142.63 384,500 +0.21(+0.15%)
Jun 07, 2004 140.31 142.45 140.01 142.42 432,300 +2.68(+1.92%)
Jun 04, 2004 139.52 140.44 138.71 139.74 396,900 +1.57(+1.14%)
Jun 03, 2004 140.15 140.37 138.17 138.17 144,900 -2.49(-1.77%)
Jun 02, 2004 141.35 141.40 140.13 140.66 124,400 -0.14(-0.10%)
Jun 01, 2004 139.88 140.87 139.23 140.80 144,900 +0.98(+0.70%)
May 28, 2004 139.93 140.01 139.19 139.82 151,900 +0.01(+0.01%)
May 27, 2004 140.05 140.69 138.61 139.81 935,800 -0.09(-0.06%)
May 26, 2004 139.30 139.90 138.50 139.90 327,700 +0.70(+0.50%)
May 25, 2004 135.95 139.47 135.67 139.20 542,100 +3.27(+2.41%)
May 24, 2004 135.57 136.16 134.96 135.93 125,300 +1.50(+1.12%)
May 21, 2004 134.16 134.89 133.34 134.43 172,600 +1.29(+0.97%)
May 20, 2004 132.99 133.60 132.28 133.14 126,200 +0.63(+0.48%)
May 19, 2004 134.70 135.61 132.51 132.51 304,100 -0.83(-0.62%)
May 18, 2004 132.30 133.34 132.11 133.34 145,200 +1.63(+1.24%)
May 17, 2004 131.28 132.96 130.30 131.71 317,800 -1.46(-1.10%)
May 14, 2004 134.70 135.10 132.66 133.17 123,500 -0.63(-0.47%)
May 13, 2004 134.85 135.40 133.54 133.80 400,300 -1.20(-0.89%)
May 12, 2004 134.30 135.02 131.13 135.00 351,900 +0.48(+0.36%)
May 11, 2004 132.60 134.77 132.60 134.52 161,100 +2.51(+1.90%)
May 10, 2004 133.10 133.85 131.10 132.01 1,882,300 -2.44(-1.81%)
May 07, 2004 137.92 138.79 134.20 134.45 630,200 -3.58(-2.59%)
May 06, 2004 138.35 138.81 136.44 138.03 599,600 -1.59(-1.14%)
May 05, 2004 139.22 140.42 139.10 139.62 779,500 +0.29(+0.21%)
May 04, 2004 138.35 140.81 138.16 139.33 1,171,100 +1.01(+0.73%)
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.