Skip to main content

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

117.82 +1.96 (+1.69%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 15.66 15.68 15.47 15.52 6,185,003 +0.01(+0.09%)
Jun 27, 2003 15.57 15.71 15.47 15.51 4,347,306 -0.06(-0.36%)
Jun 26, 2003 15.37 15.56 15.36 15.56 3,547,509 +0.22(+1.44%)
Jun 25, 2003 15.31 15.45 15.29 15.34 893,766 +0.06(+0.36%)
Jun 24, 2003 15.27 15.35 15.17 15.29 820,286 +0.05(+0.32%)
Jun 23, 2003 15.50 15.54 15.22 15.24 1,529,647 -0.23(-1.48%)
Jun 20, 2003 15.61 15.66 15.47 15.47 2,377,488 -0.14(-0.92%)
Jun 19, 2003 15.70 15.80 15.55 15.61 1,521,875 -0.12(-0.76%)
Jun 18, 2003 15.72 15.77 15.64 15.73 570,879 -0.05(-0.33%)
Jun 17, 2003 15.70 15.80 15.63 15.78 746,806 +0.08(+0.51%)
Jun 16, 2003 15.54 15.73 15.49 15.70 1,186,271 +0.18(+1.14%)
Jun 13, 2003 15.75 15.75 15.46 15.53 926,266 -0.19(-1.23%)
Jun 12, 2003 15.73 15.73 15.63 15.72 1,085,237 +0.07(+0.47%)
Jun 11, 2003 15.46 15.65 15.39 15.65 1,259,044 +0.19(+1.20%)
Jun 10, 2003 15.38 15.48 15.30 15.46 559,575 +0.22(+1.42%)
Jun 09, 2003 15.41 15.45 15.24 15.24 2,386,673 -0.26(-1.68%)
Jun 06, 2003 15.79 15.90 15.51 15.51 1,396,818 -0.10(-0.65%)
Jun 05, 2003 15.36 15.64 15.34 15.61 774,361 +0.11(+0.72%)
Jun 04, 2003 15.29 15.50 15.22 15.50 461,367 +0.28(+1.84%)
Jun 03, 2003 15.21 15.25 15.15 15.22 823,112 +0.00(+0.00%)
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.