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 (%)
Mar 31, 2004 20.01 20.16 19.94 20.15 2,768,202 +0.06(+0.30%)
Mar 30, 2004 19.91 20.09 19.89 20.09 3,027,500 +0.15(+0.77%)
Mar 29, 2004 19.70 19.94 19.69 19.94 3,905,016 +0.39(+1.98%)
Mar 26, 2004 19.57 19.68 19.53 19.55 1,706,280 +0.05(+0.23%)
Mar 25, 2004 19.23 19.53 19.23 19.51 787,785 +0.36(+1.90%)
Mar 24, 2004 19.23 19.32 19.05 19.14 1,430,025 -0.06(-0.29%)
Mar 23, 2004 19.25 19.43 19.16 19.20 1,348,067 +0.00(+0.01%)
Mar 22, 2004 19.37 19.37 19.14 19.20 1,463,232 -0.29(-1.50%)
Mar 19, 2004 19.63 19.72 19.45 19.49 1,777,640 -0.11(-0.58%)
Mar 18, 2004 19.70 19.74 19.46 19.60 2,373,955 -0.16(-0.79%)
Mar 17, 2004 19.59 19.81 19.56 19.76 2,003,025 +0.30(+1.53%)
Mar 16, 2004 19.69 19.69 19.27 19.46 5,762,495 +0.00(+0.00%)
Mar 15, 2004 19.81 19.83 19.42 19.46 1,757,857 -0.45(-2.27%)
Mar 12, 2004 19.51 19.91 19.49 19.91 2,217,105 +0.49(+2.51%)
Mar 11, 2004 19.57 19.86 19.42 19.43 5,414,174 -0.20(-1.04%)
Mar 10, 2004 20.08 20.16 19.60 19.63 828,764 -0.43(-2.16%)
Mar 09, 2004 20.18 20.25 19.96 20.06 534,140 -0.10(-0.52%)
Mar 08, 2004 20.49 20.51 20.17 20.17 808,982 -0.17(-0.84%)
Mar 05, 2004 20.27 20.53 20.26 20.34 3,625,935 -0.02(-0.12%)
Mar 04, 2004 20.19 20.37 20.05 20.36 751,752 +0.17(+0.86%)
Mar 03, 2004 20.14 20.25 19.97 20.19 2,149,984 +0.04(+0.18%)
Mar 02, 2004 20.25 20.33 20.13 20.15 4,629,214 -0.12(-0.59%)
Mar 01, 2004 20.01 20.27 19.93 20.27 2,497,599 +0.39(+1.96%)
Feb 27, 2004 19.80 19.99 19.80 19.88 2,807,061 +0.06(+0.28%)
Feb 26, 2004 19.71 19.85 19.59 19.83 1,815,793 +0.12(+0.59%)
Feb 25, 2004 19.49 19.71 19.43 19.71 1,064,040 +0.25(+1.29%)
Feb 24, 2004 19.40 19.60 19.26 19.46 4,243,446 +0.06(+0.29%)
Feb 23, 2004 19.68 19.71 19.36 19.40 8,736,299 -0.22(-1.14%)
Feb 20, 2004 19.71 19.81 19.50 19.63 1,061,214 -0.07(-0.37%)
Feb 19, 2004 20.15 20.16 19.69 19.70 734,795 -0.34(-1.69%)
Feb 18, 2004 20.09 20.13 19.95 20.04 517,183 -0.04(-0.18%)
Feb 17, 2004 19.98 20.11 19.94 20.08 804,742 +0.28(+1.39%)
Feb 13, 2004 20.11 20.11 19.80 19.80 486,095 -0.25(-1.23%)
Feb 12, 2004 20.14 20.16 20.01 20.05 849,961 -0.09(-0.42%)
Feb 11, 2004 20.02 20.15 19.92 20.13 787,785 +0.19(+0.95%)
Feb 10, 2004 19.76 19.98 19.71 19.94 1,341,002 +0.20(+1.00%)
Feb 09, 2004 19.72 19.84 19.67 19.74 1,090,182 +0.08(+0.43%)
Feb 06, 2004 19.27 19.72 19.27 19.66 736,915 +0.41(+2.12%)
Feb 05, 2004 19.13 19.32 19.13 19.25 907,190 +0.16(+0.84%)
Feb 04, 2004 19.39 19.43 19.05 19.09 924,147 -0.38(-1.94%)
Feb 03, 2004 19.45 19.58 19.45 19.47 819,580 -0.01(-0.07%)
Feb 02, 2004 19.58 19.68 19.35 19.48 943,930 -0.04(-0.22%)
Jan 30, 2004 19.49 19.63 19.40 19.53 1,691,443 +0.04(+0.22%)
Jan 29, 2004 19.66 19.70 19.30 19.49 1,936,611 -0.12(-0.60%)
Jan 28, 2004 20.06 20.06 19.55 19.60 2,109,712 -0.27(-1.35%)
Jan 27, 2004 20.15 20.15 19.87 19.87 2,173,300 -0.29(-1.45%)
Jan 26, 2004 19.99 20.16 19.88 20.16 589,956 +0.18(+0.89%)
Jan 23, 2004 19.88 20.01 19.78 19.99 686,751 +0.17(+0.86%)
Jan 22, 2004 20.03 20.09 19.82 19.82 2,087,809 -0.14(-0.71%)
Jan 21, 2004 19.89 20.00 19.75 19.96 1,211,706 +0.09(+0.44%)
Jan 20, 2004 19.80 19.91 19.67 19.87 1,868,077 +0.21(+1.07%)
Jan 16, 2004 19.74 19.80 19.66 19.66 1,200,402 -0.00(-0.01%)
Jan 15, 2004 19.68 19.71 19.43 19.66 1,109,259 +0.02(+0.12%)
Jan 14, 2004 19.60 19.65 19.50 19.64 722,078 +0.12(+0.62%)
Jan 13, 2004 19.52 19.52 19.23 19.52 600,554 +0.03(+0.14%)
Jan 12, 2004 19.41 19.49 19.27 19.49 651,424 +0.21(+1.10%)
Jan 09, 2004 19.28 19.50 19.28 19.28 2,213,572 -0.17(-0.89%)
Jan 08, 2004 19.45 19.49 19.32 19.45 1,179,206 +0.05(+0.27%)
Jan 07, 2004 19.19 19.40 19.15 19.40 628,815 +0.15(+0.79%)
Jan 06, 2004 19.21 19.34 19.19 19.25 2,616,297 -0.05(-0.23%)
Jan 05, 2004 19.17 19.29 19.08 19.29 1,742,314 +0.23(+1.22%)
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.