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 (%)
Nov 29, 2002 14.52 14.57 14.30 14.30 318,647 -0.22(-1.49%)
Nov 27, 2002 14.29 14.53 14.27 14.51 1,202,521 +0.34(+2.39%)
Nov 26, 2002 14.32 14.37 14.08 14.17 428,159 -0.13(-0.94%)
Nov 25, 2002 14.32 14.42 14.20 14.31 2,166,234 +0.06(+0.40%)
Nov 22, 2002 14.16 14.35 14.14 14.25 1,436,384 +0.01(+0.10%)
Nov 21, 2002 13.98 14.27 13.94 14.24 2,854,399 +0.32(+2.27%)
Nov 20, 2002 13.54 13.92 13.54 13.92 492,454 +0.36(+2.63%)
Nov 19, 2002 13.64 13.75 13.57 13.57 466,312 -0.16(-1.13%)
Nov 18, 2002 13.95 13.96 13.71 13.72 262,830 -0.15(-1.07%)
Nov 15, 2002 13.71 13.97 13.71 13.87 495,987 +0.04(+0.26%)
Nov 14, 2002 13.71 13.85 13.66 13.84 732,676 +0.31(+2.30%)
Nov 13, 2002 13.45 13.66 13.32 13.52 1,019,529 +0.08(+0.57%)
Nov 12, 2002 13.35 13.63 13.35 13.45 617,511 +0.12(+0.91%)
Nov 11, 2002 13.57 13.61 13.30 13.33 2,749,832 -0.34(-2.48%)
Nov 08, 2002 13.81 13.90 13.61 13.66 1,446,982 -0.15(-1.10%)
Nov 07, 2002 13.98 14.03 13.75 13.82 1,007,518 -0.27(-1.90%)
Nov 06, 2002 14.00 14.17 13.90 14.08 1,767,042 +0.20(+1.41%)
Nov 05, 2002 13.98 13.99 13.76 13.89 796,970 -0.06(-0.40%)
Nov 04, 2002 14.08 14.21 13.94 13.94 1,569,919 +0.07(+0.52%)
Nov 01, 2002 13.58 13.91 13.53 13.87 1,009,637 +0.30(+2.24%)
Oct 31, 2002 13.65 13.74 13.53 13.57 997,626 -0.09(-0.63%)
Oct 30, 2002 13.42 13.64 13.42 13.65 1,552,256 +0.19(+1.43%)
Oct 29, 2002 13.43 13.46 13.18 13.46 1,486,548 -0.01(-0.08%)
Oct 28, 2002 13.75 13.75 13.43 13.47 1,310,621 -0.16(-1.18%)
Oct 25, 2002 13.47 13.64 13.42 13.63 1,137,520 +0.14(+1.04%)
Oct 24, 2002 13.66 13.72 13.43 13.49 933,332 -0.11(-0.80%)
Oct 23, 2002 13.32 13.60 13.26 13.60 910,722 +0.21(+1.59%)
Oct 22, 2002 13.53 13.58 13.32 13.39 863,385 -0.25(-1.83%)
Oct 21, 2002 13.29 13.66 13.23 13.64 965,832 +0.30(+2.24%)
Oct 18, 2002 13.30 13.42 13.17 13.34 511,530 +0.05(+0.37%)
Oct 17, 2002 13.27 13.33 13.20 13.29 1,545,897 +0.35(+2.67%)
Oct 16, 2002 13.06 13.16 12.85 12.94 944,636 -0.29(-2.18%)
Oct 15, 2002 13.09 13.28 13.03 13.23 1,817,913 +0.52(+4.11%)
Oct 14, 2002 12.57 12.78 12.55 12.71 617,511 +0.07(+0.51%)
Oct 11, 2002 12.51 12.81 12.49 12.65 1,418,721 +0.38(+3.12%)
Oct 10, 2002 11.97 12.33 11.89 12.26 1,284,479 +0.28(+2.30%)
Oct 09, 2002 12.35 12.35 11.98 11.99 1,657,529 -0.45(-3.65%)
Oct 08, 2002 12.45 12.54 12.17 12.44 1,680,139 +0.17(+1.40%)
Oct 07, 2002 12.66 12.67 12.21 12.27 2,235,475 -0.38(-3.02%)
Oct 04, 2002 13.06 13.06 12.53 12.65 2,066,613 -0.30(-2.29%)
Oct 03, 2002 13.16 13.33 12.95 12.95 16,603,560 -0.29(-2.16%)
Oct 02, 2002 13.44 13.53 13.14 13.24 1,633,507 -0.31(-2.30%)
Oct 01, 2002 13.22 13.44 13.02 13.55 2,402,217 +0.37(+2.77%)
Sep 30, 2002 12.99 13.28 12.82 13.18 4,699,867 -0.01(-0.09%)
Sep 27, 2002 13.46 13.55 13.16 13.19 1,053,442 -0.29(-2.13%)
Sep 26, 2002 13.33 13.53 13.30 13.48 2,710,972 +0.30(+2.31%)
Sep 25, 2002 13.04 13.25 12.90 13.18 4,284,425 +0.30(+2.32%)
Sep 24, 2002 12.81 13.07 12.81 12.88 1,596,768 -0.05(-0.39%)
Sep 23, 2002 13.19 13.19 12.90 12.93 524,955 -0.35(-2.61%)
Sep 20, 2002 13.30 13.38 13.19 13.28 2,202,268 +0.07(+0.53%)
Sep 19, 2002 13.36 13.52 13.21 13.21 1,284,479 -0.37(-2.70%)
Sep 18, 2002 13.52 13.70 13.45 13.57 3,532,672 -0.16(-1.19%)
Sep 17, 2002 14.03 14.03 13.67 13.74 3,625,228 -0.22(-1.55%)
Sep 16, 2002 13.93 14.06 13.88 13.95 1,793,184 -0.13(-0.93%)
Sep 13, 2002 13.86 14.12 13.84 14.08 397,072 +0.13(+0.92%)
Sep 12, 2002 14.19 14.19 13.94 13.96 787,079 -0.30(-2.09%)
Sep 11, 2002 14.46 14.46 14.22 14.25 662,729 -0.02(-0.15%)
Sep 10, 2002 14.22 14.31 14.13 14.27 217,612 +0.13(+0.95%)
Sep 09, 2002 13.97 14.24 13.88 14.14 207,721 +0.06(+0.40%)
Sep 06, 2002 13.96 14.15 13.88 14.08 299,570 +0.38(+2.74%)
Sep 05, 2002 13.80 13.91 13.71 13.71 300,983 -0.24(-1.75%)
Sep 04, 2002 13.67 14.01 13.61 13.95 25,152,628 +0.36(+2.63%)
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.