Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 13.09 13.26 12.97 13.08 6,587,559 +0.03(+0.23%)
Dec 30, 2002 13.12 13.12 12.92 13.05 2,652,898 +0.03(+0.21%)
Dec 27, 2002 13.18 13.21 13.03 13.03 642,743 -0.18(-1.38%)
Dec 26, 2002 13.25 13.36 13.19 13.21 559,328 +0.01(+0.05%)
Dec 24, 2002 13.25 13.25 13.16 13.20 431,971 -0.06(-0.47%)
Dec 23, 2002 13.14 13.28 13.12 13.27 1,628,829 +0.07(+0.53%)
Dec 20, 2002 13.17 13.23 13.06 13.20 2,769,083 +0.17(+1.30%)
Dec 19, 2002 13.16 13.24 12.99 13.03 3,488,539 -0.13(-1.00%)
Dec 18, 2002 13.29 13.30 13.09 13.16 2,496,495 -0.16(-1.21%)
Dec 17, 2002 13.47 13.54 13.32 13.32 2,168,048 -0.12(-0.90%)
Dec 16, 2002 13.30 13.45 13.25 13.44 2,018,347 +0.19(+1.42%)
Dec 13, 2002 13.43 13.44 13.25 13.25 2,548,629 -0.26(-1.89%)
Dec 12, 2002 13.45 13.53 13.40 13.51 6,951,755 +0.11(+0.85%)
Dec 11, 2002 13.38 13.50 13.34 13.39 5,281,219 -0.03(-0.25%)
Dec 10, 2002 13.13 13.47 13.13 13.43 3,681,436 +0.27(+2.04%)
Dec 09, 2002 13.41 13.41 13.16 13.16 4,035,950 -0.26(-1.97%)
Dec 06, 2002 13.33 13.48 13.25 13.42 3,223,398 +0.10(+0.79%)
Dec 05, 2002 13.52 13.52 13.31 13.32 2,064,524 -0.19(-1.41%)
Dec 04, 2002 13.43 13.56 13.36 13.51 2,032,498 -0.05(-0.39%)
Dec 03, 2002 13.59 13.68 13.50 13.56 855,004 -0.14(-0.99%)
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.