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 (%)
Dec 31, 2002 13.80 13.98 13.68 13.79 6,249,297 +0.03(+0.23%)
Dec 30, 2002 13.83 13.83 13.62 13.76 2,516,675 +0.03(+0.21%)
Dec 27, 2002 13.89 13.93 13.73 13.73 609,739 -0.19(-1.38%)
Dec 26, 2002 13.96 14.08 13.91 13.93 530,607 +0.01(+0.05%)
Dec 24, 2002 13.97 13.97 13.87 13.92 409,790 -0.07(-0.47%)
Dec 23, 2002 13.86 14.00 13.84 13.98 1,545,190 +0.07(+0.53%)
Dec 20, 2002 13.88 13.95 13.77 13.91 2,626,895 +0.18(+1.30%)
Dec 19, 2002 13.87 13.96 13.70 13.73 3,309,407 -0.14(-1.00%)
Dec 18, 2002 14.01 14.02 13.80 13.87 2,368,303 -0.17(-1.21%)
Dec 17, 2002 14.20 14.27 14.04 14.04 2,056,721 -0.13(-0.90%)
Dec 16, 2002 14.02 14.18 13.97 14.17 1,914,708 +0.20(+1.42%)
Dec 13, 2002 14.16 14.17 13.97 13.97 2,417,761 -0.27(-1.89%)
Dec 12, 2002 14.18 14.27 14.13 14.24 6,594,793 +0.12(+0.85%)
Dec 11, 2002 14.10 14.23 14.06 14.12 5,010,036 -0.04(-0.25%)
Dec 10, 2002 13.84 14.20 13.84 14.15 3,492,400 +0.28(+2.04%)
Dec 09, 2002 14.13 14.14 13.87 13.87 3,828,710 -0.28(-1.97%)
Dec 06, 2002 14.05 14.21 13.96 14.15 3,057,881 +0.11(+0.79%)
Dec 05, 2002 14.25 14.25 14.03 14.04 1,958,513 -0.20(-1.41%)
Dec 04, 2002 14.15 14.30 14.08 14.24 1,928,132 -0.06(-0.39%)
Dec 03, 2002 14.32 14.42 14.24 14.30 811,101 -0.14(-0.99%)
Dec 02, 2002 14.50 14.64 14.38 14.44 1,136,107 +0.14(+0.99%)
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%)
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.