Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 13.35 13.54 13.30 13.31 389,445 -0.07(-0.49%)
Aug 29, 2002 13.13 13.47 13.12 13.37 1,504,168 +0.11(+0.86%)
Aug 28, 2002 13.41 13.48 13.23 13.26 2,233,169 -0.26(-1.95%)
Aug 27, 2002 13.95 13.95 13.51 13.52 1,499,700 -0.31(-2.25%)
Aug 26, 2002 13.64 13.86 13.50 13.83 401,359 +0.15(+1.10%)
Aug 23, 2002 13.91 13.94 13.64 13.68 1,454,277 -0.31(-2.23%)
Aug 22, 2002 13.83 14.06 13.83 13.99 601,667 +0.08(+0.56%)
Aug 21, 2002 13.82 13.92 13.65 13.92 291,153 +0.26(+1.87%)
Aug 20, 2002 13.72 13.73 13.57 13.66 1,252,481 +0.13(+0.98%)
Aug 16, 2002 13.32 13.59 13.25 13.53 1,231,631 +0.17(+1.30%)
Aug 15, 2002 13.36 13.44 13.28 13.35 10,201,540 +0.08(+0.57%)
Aug 14, 2002 13.01 13.29 12.72 13.28 1,081,214 +0.39(+3.00%)
Aug 13, 2002 13.17 13.31 12.89 12.89 1,087,171 -0.30(-2.29%)
Aug 12, 2002 12.98 13.29 12.97 13.19 3,020,251 +0.27(+2.11%)
Aug 07, 2002 13.03 13.04 12.65 12.92 1,153,444 +0.14(+1.13%)
Aug 06, 2002 12.49 12.84 12.49 12.78 1,582,355 +0.45(+3.62%)
Aug 05, 2002 12.62 12.69 12.28 12.33 1,390,983 -0.33(-2.58%)
Aug 02, 2002 13.03 13.10 12.62 12.66 776,657 -0.48(-3.63%)
Aug 01, 2002 13.18 13.33 13.03 13.13 2,705,269 -0.09(-0.71%)
Jul 31, 2002 13.44 13.52 13.23 13.23 2,365,714 -0.27(-1.99%)
Jul 30, 2002 13.42 13.68 13.17 13.50 1,868,296 -0.03(-0.20%)
Jul 29, 2002 13.14 13.59 13.08 13.52 3,869,883 +0.71(+5.56%)
Jul 26, 2002 12.79 12.92 12.63 12.81 1,715,645 +0.09(+0.74%)
Jul 25, 2002 12.57 12.94 12.42 12.72 1,861,594 +0.07(+0.54%)
Jul 24, 2002 11.76 12.68 11.68 12.65 2,569,745 +0.53(+4.37%)
Jul 23, 2002 12.57 12.59 12.03 12.12 1,096,107 -0.42(-3.37%)
Jul 22, 2002 12.68 12.89 12.33 12.54 2,149,025 -0.39(-2.99%)
Jul 19, 2002 12.97 13.09 12.76 12.93 1,744,686 -0.59(-4.38%)
Jul 17, 2002 13.79 13.83 13.28 13.52 1,020,154 -0.30(-2.18%)
Jul 12, 2002 13.99 14.15 13.76 13.82 1,995,629 -0.09(-0.67%)
Jul 11, 2002 13.97 14.05 13.69 13.92 2,291,251 -0.19(-1.31%)
Jul 10, 2002 14.49 14.49 14.10 14.10 797,507 -0.38(-2.63%)
Jul 09, 2002 14.65 14.72 14.41 14.48 2,001,586 -0.12(-0.84%)
Jul 08, 2002 14.91 14.91 14.60 14.60 1,551,825 -0.24(-1.65%)
Jul 05, 2002 14.46 14.93 14.46 14.85 970,263 +0.49(+3.41%)
Jul 04, 2002 14.50 14.55 14.14 14.36 2,493,047 +0.00(+0.00%)
Jul 03, 2002 14.50 14.55 14.14 14.36 2,493,047 -0.16(-1.09%)
Jul 02, 2002 14.88 15.00 14.50 14.52 2,283,060 -0.44(-2.92%)
Jul 01, 2002 15.36 15.46 14.95 14.95 985,156 -0.42(-2.75%)
Jun 28, 2002 15.38 15.51 15.38 15.38 3,906,370 +0.02(+0.15%)
Jun 27, 2002 15.20 15.35 14.99 15.35 2,761,862 +0.27(+1.80%)
Jun 26, 2002 14.71 15.09 14.66 15.08 3,577,240 +0.08(+0.55%)
Jun 25, 2002 15.43 15.48 14.97 15.00 921,117 -0.35(-2.27%)
Jun 21, 2002 15.43 15.53 15.28 15.35 47,582,364 -0.01(-0.05%)
Jun 20, 2002 15.57 15.60 15.35 15.36 1,750,643 -0.07(-0.43%)
Jun 19, 2002 15.60 15.83 15.42 15.42 2,214,553 -0.25(-1.59%)
Jun 18, 2002 15.68 15.85 15.65 15.67 38,646,708 +0.02(+0.11%)
Jun 17, 2002 15.32 15.69 15.32 15.65 1,038,025 +0.39(+2.57%)
Jun 14, 2002 15.05 15.29 14.88 15.26 4,239,224 -0.13(-0.84%)
Jun 12, 2002 15.42 15.49 15.25 15.39 4,496,124 +0.02(+0.10%)
Jun 11, 2002 15.70 15.72 15.37 15.37 3,629,365 -0.22(-1.40%)
Jun 10, 2002 15.71 15.82 15.52 15.59 3,484,905 -0.10(-0.63%)
Jun 07, 2002 15.30 15.75 15.29 15.69 3,302,469 +0.19(+1.25%)
Jun 06, 2002 15.76 15.76 15.47 15.50 1,576,398 -0.23(-1.49%)
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.