Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.