Skip to main content

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

110.56 +0.60 (+0.55%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 15.45 15.60 15.36 15.60 620,283 +0.21(+1.40%)
Jan 30, 2002 15.15 15.40 15.04 15.38 1,110,999 +0.18(+1.21%)
Jan 29, 2002 15.44 15.46 15.11 15.20 1,453,533 -0.24(-1.57%)
Jan 28, 2002 15.39 15.44 15.31 15.44 1,011,962 +0.11(+0.73%)
Jan 25, 2002 15.27 15.36 15.20 15.33 2,008,288 +0.01(+0.04%)
Jan 24, 2002 15.30 15.36 15.24 15.32 815,378 +0.10(+0.64%)
Jan 23, 2002 14.98 15.23 14.93 15.23 2,443,157 +0.29(+1.94%)
Jan 22, 2002 15.19 15.19 14.94 14.94 841,440 -0.17(-1.15%)
Jan 21, 2002 15.18 15.29 15.07 15.11 437,847 +0.00(+0.00%)
Jan 18, 2002 15.18 15.29 15.07 15.11 437,847 -0.16(-1.05%)
Jan 17, 2002 15.23 15.31 15.12 15.27 566,669 +0.15(+0.98%)
Jan 16, 2002 15.27 15.27 15.12 15.12 198,073,696 -0.25(-1.61%)
Jan 15, 2002 15.26 15.37 15.19 15.37 567,414 +0.14(+0.89%)
Jan 14, 2002 15.46 15.48 15.23 15.23 633,686 -0.25(-1.64%)
Jan 11, 2002 15.70 15.73 15.49 15.49 5,089,600 -0.20(-1.27%)
Jan 10, 2002 15.66 15.71 15.61 15.69 1,071,534 +0.32(+2.10%)
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.