Skip to main content

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

110.46 +0.50 (+0.45%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 12.31 12.41 12.18 12.29 5,228,103 -0.18(-1.47%)
Mar 28, 2003 12.42 12.50 12.38 12.47 2,019,458 +0.06(+0.52%)
Mar 27, 2003 12.33 12.47 12.25 12.40 1,326,200 +0.08(+0.61%)
Mar 26, 2003 12.48 12.49 12.33 12.33 1,165,358 -0.17(-1.33%)
Mar 25, 2003 12.34 12.52 12.33 12.50 1,096,851 +0.14(+1.10%)
Mar 24, 2003 12.51 12.53 12.31 12.36 606,135 -0.32(-2.54%)
Mar 21, 2003 12.53 12.69 12.46 12.68 1,819,895 +0.23(+1.86%)
Mar 20, 2003 12.33 12.50 12.17 12.45 667,195 +0.10(+0.78%)
Mar 19, 2003 12.42 12.42 12.27 12.36 946,434 -0.00(-0.03%)
Mar 18, 2003 12.32 12.38 12.21 12.36 888,353 +0.14(+1.15%)
Mar 17, 2003 11.88 12.26 11.84 12.22 1,802,023 +0.28(+2.39%)
Mar 14, 2003 11.97 12.04 11.84 11.93 1,342,582 +0.04(+0.35%)
Mar 13, 2003 11.71 11.90 11.64 11.89 2,601,020 +0.30(+2.55%)
Mar 12, 2003 11.65 11.65 11.49 11.60 862,290 -0.03(-0.23%)
Mar 11, 2003 11.68 11.77 11.58 11.62 896,544 -0.07(-0.57%)
Mar 10, 2003 11.87 11.89 11.68 11.69 443,804 -0.27(-2.29%)
Mar 07, 2003 11.81 12.00 11.81 11.96 434,868 +0.03(+0.24%)
Mar 06, 2003 11.94 11.96 11.88 11.94 202,541 -0.06(-0.47%)
Mar 05, 2003 11.99 12.03 11.92 11.99 1,959,887 +0.01(+0.10%)
Mar 04, 2003 12.19 12.19 11.98 11.98 256,155 -0.21(-1.75%)
Mar 03, 2003 12.33 12.36 12.12 12.19 741,659 -0.05(-0.41%)
Feb 28, 2003 12.26 12.33 12.21 12.24 240,518 +0.03(+0.24%)
Feb 27, 2003 12.17 12.27 12.12 12.21 476,568 +0.11(+0.92%)
Feb 26, 2003 12.15 12.23 12.07 12.10 726,022 -0.12(-1.02%)
Feb 25, 2003 12.08 12.25 11.99 12.23 560,712 +0.12(+1.00%)
Feb 24, 2003 12.31 12.31 12.11 12.11 504,119 -0.23(-1.84%)
Feb 21, 2003 12.16 12.40 12.10 12.33 405,083 +0.17(+1.37%)
Feb 20, 2003 12.28 12.28 12.15 12.17 431,145 -0.09(-0.72%)
Feb 19, 2003 12.38 12.38 12.19 12.26 983,666 -0.10(-0.78%)
Feb 18, 2003 12.31 12.38 12.26 12.35 1,201,101 +0.14(+1.13%)
Feb 14, 2003 12.09 12.23 12.05 12.21 1,333,646 +0.15(+1.26%)
Feb 13, 2003 12.06 12.10 11.97 12.06 1,369,389 -0.04(-0.30%)
Feb 12, 2003 12.25 12.27 12.08 12.10 1,686,605 -0.15(-1.20%)
Feb 11, 2003 12.31 12.36 12.19 12.24 1,076,001 -0.04(-0.29%)
Feb 10, 2003 12.16 12.28 12.11 12.28 902,501 +0.10(+0.82%)
Feb 07, 2003 12.42 12.43 12.18 12.18 520,501 -0.20(-1.60%)
Feb 06, 2003 12.44 12.51 12.34 12.38 443,059 -0.09(-0.71%)
Feb 05, 2003 12.64 12.64 12.43 12.47 676,131 -0.11(-0.85%)
Feb 04, 2003 12.50 12.58 12.41 12.58 859,312 +0.03(+0.27%)
Feb 03, 2003 12.66 12.70 12.53 12.54 504,864 -0.14(-1.13%)
Jan 31, 2003 12.47 12.69 12.42 12.69 506,353 +0.22(+1.76%)
Jan 30, 2003 12.72 12.72 12.45 12.47 925,584 -0.20(-1.60%)
Jan 29, 2003 12.50 12.76 12.46 12.67 1,229,397 +0.11(+0.91%)
Jan 28, 2003 12.58 12.64 12.42 12.56 741,659 +0.07(+0.53%)
Jan 27, 2003 12.60 12.71 12.47 12.49 2,238,381 -0.25(-1.97%)
Jan 24, 2003 12.93 12.93 12.72 12.74 1,490,765 -0.23(-1.76%)
Jan 23, 2003 12.97 13.01 12.85 12.97 1,532,464 +0.10(+0.81%)
Jan 22, 2003 12.86 12.99 12.83 12.87 1,076,001 -0.08(-0.59%)
Jan 21, 2003 13.12 13.13 12.91 12.94 2,048,499 -0.18(-1.35%)
Jan 17, 2003 13.24 13.24 13.07 13.12 648,579 -0.23(-1.75%)
Jan 16, 2003 13.30 13.43 13.25 13.35 2,335,184 +0.06(+0.43%)
Jan 15, 2003 13.43 13.43 13.23 13.30 17,977,794 -0.04(-0.30%)
Jan 14, 2003 13.42 13.43 13.31 13.34 1,429,704 -0.07(-0.50%)
Jan 13, 2003 13.54 13.54 13.31 13.40 2,718,673 -0.01(-0.10%)
Jan 10, 2003 13.28 13.51 13.27 13.42 561,457 +0.01(+0.06%)
Jan 09, 2003 13.34 13.48 13.32 13.41 1,262,161 +0.13(+1.00%)
Jan 08, 2003 13.38 13.38 13.22 13.27 659,749 -0.13(-0.95%)
Jan 07, 2003 13.53 13.53 13.30 13.40 1,282,266 -0.10(-0.74%)
Jan 06, 2003 13.41 13.60 13.40 13.50 778,146 +0.13(+0.94%)
Jan 03, 2003 13.46 13.46 13.35 13.38 1,923,399 -0.08(-0.60%)
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.