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 (%)
May 31, 2005 160.75 160.76 159.56 159.71 1,186,200 -0.70(-0.44%)
May 27, 2005 159.66 160.50 159.00 160.41 894,300 +1.01(+0.63%)
May 26, 2005 158.10 159.74 158.10 159.40 481,800 +2.05(+1.30%)
May 25, 2005 158.90 158.90 157.16 157.35 139,900 -1.56(-0.98%)
May 24, 2005 158.75 159.50 158.33 158.91 141,800 -0.47(-0.29%)
May 23, 2005 158.30 159.89 158.25 159.38 181,300 +1.38(+0.87%)
May 20, 2005 158.49 158.49 157.12 158.00 451,400 -0.40(-0.25%)
May 19, 2005 157.82 158.70 157.66 158.40 420,600 +0.58(+0.37%)
May 18, 2005 156.20 158.05 155.65 157.82 831,900 +3.14(+2.03%)
May 17, 2005 153.50 154.92 152.56 154.68 948,400 +1.02(+0.66%)
May 16, 2005 151.36 153.76 151.36 153.66 981,400 +2.30(+1.52%)
May 13, 2005 152.47 152.80 150.00 151.36 754,700 -0.73(-0.48%)
May 12, 2005 154.35 155.03 151.98 152.09 606,700 -2.32(-1.50%)
May 11, 2005 154.42 154.80 152.65 154.41 257,300 +0.39(+0.25%)
May 10, 2005 155.25 155.25 153.80 154.02 209,900 -1.92(-1.23%)
May 09, 2005 154.61 156.14 153.90 155.94 146,300 +1.37(+0.89%)
May 06, 2005 155.33 155.43 154.03 154.57 99,400 +0.40(+0.26%)
May 05, 2005 154.29 155.33 153.28 154.17 305,600 +0.36(+0.23%)
May 04, 2005 151.95 154.38 151.82 153.81 195,600 +1.81(+1.19%)
May 03, 2005 151.69 152.94 151.07 152.00 171,900 +0.13(+0.09%)
May 02, 2005 150.68 152.05 150.42 151.87 235,300 +1.86(+1.24%)
Apr 29, 2005 150.00 151.40 147.57 150.01 917,000 +1.21(+0.81%)
Apr 28, 2005 151.25 151.60 148.80 148.80 521,700 -3.39(-2.23%)
Apr 27, 2005 151.50 153.33 150.35 152.19 707,000 +0.04(+0.03%)
Apr 26, 2005 153.65 155.10 152.01 152.15 109,300 -2.40(-1.55%)
Apr 25, 2005 153.17 154.59 153.13 154.55 125,300 +1.67(+1.09%)
Apr 22, 2005 154.70 154.70 151.45 152.88 191,600 -2.03(-1.31%)
Apr 21, 2005 152.80 155.20 152.36 154.91 254,100 +3.06(+2.02%)
Apr 20, 2005 154.22 154.31 151.50 151.85 1,111,200 -2.16(-1.40%)
Apr 19, 2005 152.42 154.08 152.41 154.01 287,000 +2.62(+1.73%)
Apr 18, 2005 150.45 151.89 149.34 151.39 652,400 +0.89(+0.59%)
Apr 15, 2005 152.75 153.41 149.80 150.50 738,900 -2.60(-1.70%)
Apr 14, 2005 156.00 156.41 153.10 153.10 334,800 -3.00(-1.92%)
Apr 13, 2005 158.16 158.62 155.75 156.10 256,500 -2.48(-1.56%)
Apr 12, 2005 157.00 159.11 155.71 158.58 876,900 +1.10(+0.70%)
Apr 11, 2005 157.91 158.41 157.09 157.48 359,100 -0.38(-0.24%)
Apr 08, 2005 160.00 160.25 157.86 157.86 782,800 -2.36(-1.47%)
Apr 07, 2005 159.01 160.62 158.77 160.22 321,500 +0.74(+0.46%)
Apr 06, 2005 159.95 160.91 159.48 159.48 316,600 +0.03(+0.02%)
Apr 05, 2005 159.13 159.87 159.00 159.45 351,300 +0.37(+0.23%)
Apr 04, 2005 158.40 159.49 156.96 159.08 485,800 +0.97(+0.61%)
Apr 01, 2005 159.87 160.46 157.53 158.11 833,900 -0.74(-0.47%)
Mar 31, 2005 159.18 159.52 158.27 158.85 426,600 -0.20(-0.13%)
Mar 30, 2005 156.88 159.20 156.88 159.05 449,600 +2.29(+1.46%)
Mar 29, 2005 158.60 160.40 156.28 156.76 510,100 -2.47(-1.55%)
Mar 28, 2005 159.33 160.03 158.92 159.23 934,200 -0.32(-0.20%)
Mar 24, 2005 159.27 160.68 159.27 159.55 604,900 +0.77(+0.48%)
Mar 23, 2005 159.90 159.94 158.71 158.78 901,400 -1.83(-1.14%)
Mar 22, 2005 161.30 163.25 160.46 160.61 332,700 -0.69(-0.43%)
Mar 21, 2005 161.35 161.70 160.37 161.30 208,700 +0.04(+0.02%)
Mar 18, 2005 162.00 162.08 160.73 161.26 407,800 -0.45(-0.28%)
Mar 17, 2005 161.51 162.76 161.00 161.71 294,400 -0.17(-0.11%)
Mar 16, 2005 162.50 162.61 161.30 161.88 634,900 -0.43(-0.26%)
Mar 15, 2005 163.91 164.66 162.31 162.31 546,900 -1.14(-0.70%)
Mar 14, 2005 163.10 163.46 162.30 163.45 303,600 +0.80(+0.49%)
Mar 11, 2005 162.68 163.74 161.85 162.65 622,800 +0.41(+0.25%)
Mar 10, 2005 163.65 163.75 161.83 162.24 1,024,300 -1.27(-0.78%)
Mar 09, 2005 165.38 165.38 163.51 163.51 179,500 -1.97(-1.19%)
Mar 08, 2005 167.07 167.26 165.29 165.48 225,100 -1.59(-0.95%)
Mar 07, 2005 167.38 167.86 166.90 167.07 179,300 +0.01(+0.01%)
Mar 04, 2005 166.12 167.46 165.54 167.06 442,000 +2.21(+1.34%)
Mar 03, 2005 165.20 165.87 163.91 164.85 210,800 +0.00(+0.00%)
Mar 02, 2005 164.64 166.20 164.22 164.85 524,400 +0.04(+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.