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 (%)
May 31, 2002 16.30 16.43 16.23 16.25 774,568 -0.17(-1.02%)
May 28, 2002 16.51 16.51 16.21 16.41 1,318,256 -0.03(-0.20%)
May 27, 2002 16.65 16.65 16.45 16.45 496,022 +0.00(+0.00%)
May 24, 2002 16.65 16.65 16.45 16.45 496,022 -0.26(-1.53%)
May 23, 2002 16.49 16.72 16.33 16.70 1,645,958 +0.27(+1.65%)
May 22, 2002 16.43 16.55 16.33 16.43 2,938,148 -0.02(-0.11%)
May 21, 2002 16.81 16.81 16.40 16.45 3,513,116 -0.30(-1.79%)
May 20, 2002 16.89 16.91 16.72 16.75 758,928 -0.19(-1.13%)
May 17, 2002 16.94 16.99 16.79 16.94 1,480,618 +0.09(+0.53%)
May 16, 2002 17.11 17.12 16.81 16.85 1,479,128 -0.31(-1.81%)
May 15, 2002 16.96 17.21 16.94 17.16 2,345,305 +0.04(+0.25%)
May 14, 2002 16.83 17.12 16.75 17.12 2,049,628 +0.54(+3.24%)
May 13, 2002 16.48 16.65 16.41 16.58 1,133,551 +0.17(+1.03%)
May 10, 2002 16.73 16.75 16.41 16.41 2,306,576 -0.29(-1.71%)
May 09, 2002 16.90 16.96 16.68 16.70 1,159,619 -0.25(-1.50%)
May 08, 2002 16.85 16.99 16.80 16.95 1,804,596 +0.38(+2.32%)
May 07, 2002 16.82 16.82 16.57 16.57 2,685,668 -0.19(-1.12%)
May 06, 2002 17.07 17.13 16.73 16.76 2,232,843 -0.31(-1.81%)
May 03, 2002 17.08 17.13 16.95 17.07 6,483,290 -0.03(-0.16%)
May 02, 2002 17.01 17.14 16.96 17.09 1,388,265 +0.07(+0.43%)
May 01, 2002 16.96 17.08 16.70 17.02 4,489,520 +0.05(+0.29%)
Apr 30, 2002 16.68 16.97 16.68 16.97 5,442,836 +0.31(+1.89%)
Apr 29, 2002 16.68 16.72 16.59 16.66 1,947,593 -0.03(-0.16%)
Apr 26, 2002 16.94 16.97 16.68 16.68 3,160,092 -0.23(-1.39%)
Apr 25, 2002 16.83 16.93 16.72 16.92 2,039,946 +0.10(+0.60%)
Apr 24, 2002 16.98 17.08 16.81 16.82 6,174,207 -0.15(-0.86%)
Apr 23, 2002 16.94 16.99 16.86 16.96 4,667,522 +0.06(+0.33%)
Apr 22, 2002 17.04 17.04 16.88 16.91 3,953,280 -0.17(-0.99%)
Apr 19, 2002 17.12 17.14 17.02 17.08 2,534,478 +0.01(+0.08%)
Apr 18, 2002 17.10 17.12 16.89 17.06 1,095,568 -0.03(-0.18%)
Apr 17, 2002 17.23 17.23 17.08 17.09 2,843,561 -0.08(-0.46%)
Apr 16, 2002 17.02 17.28 16.97 17.17 1,663,088 +0.36(+2.16%)
Apr 15, 2002 16.92 17.01 16.77 16.81 2,713,970 -0.07(-0.44%)
Apr 12, 2002 16.64 16.88 16.55 16.88 1,114,932 +0.33(+1.99%)
Apr 11, 2002 16.76 16.83 16.54 16.56 1,613,933 -0.23(-1.36%)
Apr 10, 2002 16.57 16.79 16.57 16.78 2,016,858 +0.29(+1.75%)
Apr 09, 2002 16.52 16.58 16.49 16.49 525,813 +0.02(+0.12%)
Apr 08, 2002 16.15 16.53 16.15 16.47 148,955 +0.17(+1.05%)
Apr 05, 2002 16.39 16.42 16.28 16.30 559,328 +0.12(+0.76%)
Apr 04, 2002 16.19 16.35 16.18 16.18 507,193 -0.08(-0.51%)
Apr 03, 2002 16.39 16.41 16.20 16.26 2,366,903 -0.10(-0.64%)
Apr 02, 2002 16.38 16.47 16.34 16.37 717,965 -0.09(-0.53%)
Apr 01, 2002 16.44 16.52 16.25 16.45 2,022,071 +0.01(+0.05%)
Mar 29, 2002 16.57 16.66 16.45 16.45 1,120,145 +0.00(+0.00%)
Mar 28, 2002 16.57 16.66 16.45 16.45 817,766 -0.07(-0.41%)
Mar 27, 2002 16.37 16.52 16.36 16.52 1,914,823 +0.15(+0.90%)
Mar 26, 2002 16.18 16.37 16.18 16.37 1,233,352 +0.19(+1.20%)
Mar 25, 2002 16.38 16.38 16.16 16.17 2,214,969 -0.17(-1.07%)
Mar 22, 2002 16.44 16.55 16.34 16.35 967,466 -0.05(-0.34%)
Mar 21, 2002 16.30 16.47 16.20 16.40 1,834,387 +0.16(+0.98%)
Mar 20, 2002 16.38 16.41 16.24 16.24 1,015,132 -0.21(-1.27%)
Mar 19, 2002 16.39 16.48 16.38 16.45 1,041,199 +0.07(+0.43%)
Mar 18, 2002 16.34 16.43 16.25 16.38 595,077 +0.17(+1.04%)
Mar 15, 2002 16.12 16.30 16.08 16.21 589,864 +0.05(+0.31%)
Mar 14, 2002 16.15 16.25 16.09 16.16 1,592,334 +0.07(+0.41%)
Mar 13, 2002 16.14 16.20 16.08 16.10 905,649 -0.12(-0.73%)
Mar 12, 2002 16.09 16.27 16.05 16.21 496,022 -0.03(-0.19%)
Mar 11, 2002 16.21 16.32 16.11 16.25 495,277 +0.02(+0.12%)
Mar 08, 2002 16.25 16.30 16.14 16.23 1,045,668 +0.12(+0.73%)
Mar 07, 2002 16.18 16.22 16.04 16.11 74,477 +0.01(+0.03%)
Mar 06, 2002 15.82 16.10 15.75 16.10 722,434 +0.23(+1.46%)
Mar 05, 2002 15.88 15.98 15.81 15.87 1,339,855 -0.03(-0.17%)
Mar 04, 2002 15.63 15.96 15.63 15.90 1,333,897 +0.30(+1.95%)
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.