Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 22.75 22.75 22.58 22.60 8,380,912 -0.10(-0.44%)
May 27, 2005 22.60 22.72 22.50 22.70 6,318,538 +0.14(+0.63%)
May 26, 2005 22.38 22.61 22.38 22.56 3,404,083 +0.29(+1.30%)
May 25, 2005 22.49 22.49 22.24 22.27 988,441 -0.22(-0.98%)
May 24, 2005 22.47 22.57 22.41 22.49 1,001,865 -0.07(-0.29%)
May 23, 2005 22.41 22.63 22.40 22.56 1,280,947 +0.20(+0.87%)
May 20, 2005 22.43 22.43 22.24 22.36 3,189,296 -0.06(-0.25%)
May 19, 2005 22.34 22.46 22.31 22.42 2,971,684 +0.08(+0.37%)
May 18, 2005 22.11 22.37 22.03 22.34 5,877,660 +0.44(+2.03%)
May 17, 2005 21.73 21.93 21.59 21.89 6,700,773 +0.14(+0.66%)
May 16, 2005 21.42 21.76 21.42 21.75 6,933,929 +0.33(+1.52%)
May 13, 2005 21.58 21.63 21.23 21.42 5,332,216 -0.10(-0.48%)
May 12, 2005 21.85 21.94 21.51 21.53 4,286,544 -0.33(-1.50%)
May 11, 2005 21.86 21.91 21.61 21.85 1,817,913 +0.06(+0.25%)
May 10, 2005 21.97 21.97 21.77 21.80 1,483,015 -0.27(-1.23%)
May 09, 2005 21.88 22.10 21.78 22.07 1,033,659 +0.19(+0.89%)
May 06, 2005 21.98 22.00 21.80 21.88 702,295 +0.06(+0.26%)
May 05, 2005 21.84 21.98 21.69 21.82 2,159,169 +0.05(+0.23%)
May 04, 2005 21.51 21.85 21.49 21.77 1,381,981 +0.26(+1.19%)
May 03, 2005 21.47 21.65 21.38 21.51 1,214,532 +0.02(+0.09%)
May 02, 2005 21.33 21.52 21.29 21.50 1,662,475 +0.26(+1.24%)
Apr 29, 2005 21.23 21.43 20.89 21.23 6,478,921 +0.17(+0.81%)
Apr 28, 2005 21.41 21.46 21.06 21.06 3,685,990 -0.48(-2.23%)
Apr 27, 2005 21.44 21.70 21.28 21.54 4,995,199 +0.01(+0.03%)
Apr 26, 2005 21.75 21.95 21.51 21.53 772,242 -0.34(-1.55%)
Apr 25, 2005 21.68 21.88 21.67 21.87 885,287 +0.24(+1.09%)
Apr 22, 2005 21.90 21.90 21.44 21.64 1,353,720 -0.29(-1.31%)
Apr 21, 2005 21.63 21.97 21.56 21.93 1,795,304 +0.43(+2.02%)
Apr 20, 2005 21.83 21.84 21.44 21.49 7,851,011 -0.31(-1.40%)
Apr 19, 2005 21.57 21.81 21.57 21.80 2,027,754 +0.37(+1.73%)
Apr 18, 2005 21.29 21.50 21.14 21.43 4,609,431 +0.13(+0.59%)
Apr 15, 2005 21.62 21.71 21.20 21.30 5,220,583 -0.37(-1.70%)
Apr 14, 2005 22.08 22.14 21.67 21.67 2,365,477 -0.42(-1.92%)
Apr 13, 2005 22.39 22.45 22.04 22.09 1,812,261 -0.35(-1.56%)
Apr 12, 2005 22.22 22.52 22.04 22.44 6,195,601 +0.16(+0.70%)
Apr 11, 2005 22.35 22.42 22.23 22.29 2,537,165 -0.05(-0.24%)
Apr 08, 2005 22.65 22.68 22.34 22.34 5,530,752 -0.33(-1.47%)
Apr 07, 2005 22.51 22.73 22.47 22.68 2,271,508 +0.10(+0.46%)
Apr 06, 2005 22.64 22.77 22.57 22.57 2,236,888 +0.00(+0.02%)
Apr 05, 2005 22.52 22.63 22.50 22.57 2,482,055 +0.05(+0.23%)
Apr 04, 2005 22.42 22.57 22.22 22.52 3,432,344 +0.14(+0.61%)
Apr 01, 2005 22.63 22.71 22.30 22.38 5,891,791 -0.10(-0.47%)
Mar 31, 2005 22.53 22.58 22.40 22.48 3,014,076 -0.03(-0.13%)
Mar 30, 2005 22.20 22.53 22.20 22.51 3,176,579 +0.32(+1.46%)
Mar 29, 2005 22.45 22.70 22.12 22.19 3,604,032 -0.35(-1.55%)
Mar 28, 2005 22.55 22.65 22.49 22.54 6,600,445 -0.05(-0.20%)
Mar 24, 2005 22.54 22.74 22.54 22.58 4,273,827 +0.11(+0.49%)
Mar 23, 2005 22.63 22.64 22.46 22.47 6,368,702 -0.26(-1.14%)
Mar 22, 2005 22.83 23.11 22.71 22.73 2,350,640 -0.10(-0.43%)
Mar 21, 2005 22.84 22.89 22.70 22.83 1,474,537 +0.01(+0.02%)
Mar 18, 2005 22.93 22.94 22.75 22.82 2,881,247 -0.06(-0.28%)
Mar 17, 2005 22.86 23.04 22.79 22.89 2,080,037 -0.02(-0.10%)
Mar 16, 2005 23.00 23.02 22.83 22.91 4,485,787 -0.06(-0.27%)
Mar 15, 2005 23.20 23.31 22.97 22.97 3,864,037 -0.16(-0.70%)
Mar 14, 2005 23.08 23.14 22.97 23.13 2,145,038 +0.11(+0.49%)
Mar 11, 2005 23.03 23.18 22.91 23.02 4,400,297 +0.06(+0.25%)
Mar 10, 2005 23.16 23.18 22.90 22.96 7,237,032 -0.18(-0.78%)
Mar 09, 2005 23.41 23.41 23.14 23.14 1,268,229 -0.28(-1.19%)
Mar 08, 2005 23.65 23.67 23.39 23.42 1,590,409 -0.23(-0.95%)
Mar 07, 2005 23.69 23.76 23.62 23.65 1,266,816 +0.00(+0.01%)
Mar 04, 2005 23.51 23.70 23.43 23.64 3,122,882 +0.31(+1.34%)
Mar 03, 2005 23.38 23.48 23.20 23.33 1,489,374 +0.00(+0.00%)
Mar 02, 2005 23.30 23.52 23.24 23.33 3,705,066 +0.01(+0.02%)
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.