Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 20.76 20.83 20.65 20.83 2,717,842 +0.14(+0.70%)
Jun 29, 2004 20.47 20.69 20.47 20.69 1,028,200 +0.21(+1.02%)
Jun 28, 2004 20.60 20.66 20.45 20.48 4,102,910 -0.12(-0.58%)
Jun 25, 2004 20.42 20.62 20.41 20.60 2,191,375 +0.19(+0.92%)
Jun 24, 2004 20.46 20.55 20.38 20.41 1,175,894 -0.04(-0.20%)
Jun 23, 2004 20.21 20.49 20.14 20.45 1,520,041 +0.24(+1.21%)
Jun 22, 2004 20.00 20.21 19.92 20.21 980,854 +0.10(+0.49%)
Jun 21, 2004 20.18 20.23 20.07 20.11 2,389,948 +0.01(+0.03%)
Jun 18, 2004 20.05 20.21 20.05 20.10 2,712,189 -0.03(-0.13%)
Jun 17, 2004 20.09 20.16 19.89 20.13 916,547 +0.01(+0.04%)
Jun 16, 2004 20.04 20.12 19.97 20.12 1,805,534 +0.15(+0.77%)
Jun 15, 2004 19.81 20.06 19.81 19.97 686,173 +0.31(+1.55%)
Jun 14, 2004 19.90 19.90 19.63 19.66 2,764,482 -0.25(-1.27%)
Jun 10, 2004 20.04 20.04 19.88 19.92 836,694 -0.03(-0.13%)
Jun 09, 2004 20.16 20.20 19.90 19.94 2,994,856 -0.24(-1.19%)
Jun 08, 2004 20.07 20.20 20.07 20.18 2,717,135 +0.03(+0.15%)
Jun 07, 2004 19.86 20.16 19.81 20.15 3,054,922 +0.38(+1.92%)
Jun 04, 2004 19.74 19.87 19.63 19.77 2,804,762 +0.22(+1.14%)
Jun 03, 2004 19.83 19.86 19.55 19.55 1,023,960 -0.35(-1.77%)
Jun 02, 2004 20.00 20.01 19.83 19.90 879,094 -0.02(-0.10%)
Jun 01, 2004 19.79 19.93 19.70 19.92 1,023,960 +0.14(+0.70%)
May 28, 2004 19.80 19.81 19.70 19.79 1,073,427 +0.00(+0.01%)
May 27, 2004 19.82 19.91 19.61 19.78 6,612,992 -0.01(-0.06%)
May 26, 2004 19.71 19.80 19.60 19.80 2,315,748 +0.10(+0.50%)
May 25, 2004 19.24 19.74 19.20 19.70 3,830,843 +0.46(+2.41%)
May 24, 2004 19.18 19.27 19.10 19.24 885,454 +0.21(+1.12%)
May 21, 2004 18.98 19.09 18.87 19.02 1,219,707 +0.18(+0.97%)
May 20, 2004 18.82 18.91 18.72 18.84 891,814 +0.09(+0.48%)
May 19, 2004 19.06 19.19 18.75 18.75 2,148,975 -0.12(-0.62%)
May 18, 2004 18.72 18.87 18.69 18.87 1,026,080 +0.23(+1.24%)
May 17, 2004 18.58 18.82 18.44 18.64 2,245,788 -0.21(-1.10%)
May 14, 2004 19.06 19.12 18.77 18.84 872,734 -0.09(-0.47%)
May 13, 2004 19.08 19.16 18.90 18.93 2,828,789 -0.17(-0.89%)
May 12, 2004 19.00 19.11 18.56 19.10 2,486,762 +0.07(+0.36%)
May 11, 2004 18.76 19.07 18.76 19.04 1,138,441 +0.36(+1.90%)
May 10, 2004 18.83 18.94 18.55 18.68 13,301,598 -0.35(-1.81%)
May 07, 2004 19.52 19.64 18.99 19.03 4,453,417 -0.51(-2.59%)
May 06, 2004 19.58 19.64 19.31 19.53 4,237,177 -0.23(-1.14%)
May 05, 2004 19.70 19.87 19.68 19.76 5,508,471 +0.04(+0.21%)
May 04, 2004 19.58 19.93 19.55 19.72 8,275,780 +0.14(+0.73%)
May 03, 2004 19.48 19.69 19.41 19.57 1,884,681 +0.21(+1.07%)
Apr 30, 2004 19.66 19.71 19.37 19.37 2,606,189 -0.20(-1.01%)
Apr 29, 2004 19.97 19.99 19.47 19.56 1,418,281 -0.35(-1.74%)
Apr 28, 2004 20.17 20.17 19.83 19.91 2,245,788 -0.35(-1.73%)
Apr 27, 2004 20.34 20.43 20.17 20.26 1,606,961 +0.02(+0.12%)
Apr 26, 2004 20.38 20.48 20.18 20.24 922,200 -0.09(-0.46%)
Apr 23, 2004 20.41 20.47 20.18 20.33 839,520 -0.08(-0.40%)
Apr 22, 2004 20.04 20.44 20.04 20.41 1,591,414 +0.38(+1.87%)
Apr 21, 2004 19.82 20.06 19.74 20.04 1,190,027 +0.26(+1.31%)
Apr 20, 2004 20.22 20.29 19.78 19.78 1,299,561 -0.37(-1.81%)
Apr 19, 2004 20.04 20.15 19.86 20.14 1,185,081 +0.12(+0.62%)
Apr 16, 2004 19.93 20.11 19.80 20.02 1,935,561 +0.14(+0.73%)
Apr 15, 2004 20.01 20.08 19.72 19.88 555,440 -0.09(-0.46%)
Apr 14, 2004 19.97 20.12 19.81 19.97 1,013,360 -0.08(-0.42%)
Apr 13, 2004 20.60 20.60 20.02 20.05 2,488,882 -0.44(-2.15%)
Apr 12, 2004 20.50 20.59 20.45 20.49 1,101,694 +0.10(+0.50%)
Apr 08, 2004 20.69 20.69 20.37 20.39 1,941,921 -0.17(-0.83%)
Apr 07, 2004 20.48 20.62 20.31 20.56 1,069,187 +0.09(+0.46%)
Apr 06, 2004 20.49 20.63 20.45 20.47 1,006,294 -0.18(-0.88%)
Apr 05, 2004 20.54 20.65 20.43 20.65 1,120,067 +0.16(+0.80%)
Apr 02, 2004 20.62 20.62 20.42 20.48 5,121,924 +0.24(+1.19%)
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.