Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 18.79 18.97 18.79 18.87 2,958,446 +0.05(+0.28%)
Feb 26, 2004 18.70 18.84 18.59 18.81 1,913,719 +0.11(+0.59%)
Feb 25, 2004 18.49 18.70 18.44 18.70 1,121,424 +0.24(+1.29%)
Feb 24, 2004 18.40 18.60 18.28 18.47 4,472,295 +0.05(+0.29%)
Feb 23, 2004 18.67 18.70 18.37 18.41 9,207,448 -0.21(-1.14%)
Feb 20, 2004 18.70 18.79 18.50 18.62 1,118,446 -0.07(-0.37%)
Feb 19, 2004 19.12 19.13 18.69 18.69 774,423 -0.32(-1.69%)
Feb 18, 2004 19.06 19.10 18.93 19.01 545,075 -0.03(-0.18%)
Feb 17, 2004 18.96 19.08 18.92 19.05 848,142 +0.26(+1.39%)
Feb 13, 2004 19.08 19.08 18.79 18.79 512,310 -0.23(-1.23%)
Feb 12, 2004 19.11 19.13 18.99 19.02 895,799 -0.08(-0.42%)
Feb 11, 2004 19.00 19.12 18.90 19.10 830,271 +0.18(+0.95%)
Feb 10, 2004 18.75 18.96 18.70 18.92 1,413,322 +0.19(+1.00%)
Feb 09, 2004 18.71 18.83 18.67 18.73 1,148,976 +0.08(+0.43%)
Feb 06, 2004 18.28 18.71 18.28 18.65 776,657 +0.39(+2.12%)
Feb 05, 2004 18.15 18.33 18.15 18.27 956,115 +0.15(+0.84%)
Feb 04, 2004 18.40 18.44 18.08 18.11 973,986 -0.36(-1.94%)
Feb 03, 2004 18.46 18.58 18.46 18.47 863,780 -0.01(-0.07%)
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.