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 (%)
Mar 29, 2002 17.46 17.56 17.33 17.33 1,062,827 +0.00(+0.00%)
Mar 28, 2002 17.46 17.56 17.33 17.33 775,920 -0.07(-0.41%)
Mar 27, 2002 17.25 17.42 17.24 17.41 1,816,841 +0.16(+0.90%)
Mar 26, 2002 17.06 17.25 17.06 17.25 1,170,241 +0.21(+1.20%)
Mar 25, 2002 17.26 17.26 17.03 17.04 2,101,628 -0.18(-1.07%)
Mar 22, 2002 17.33 17.44 17.22 17.23 917,960 -0.06(-0.34%)
Mar 21, 2002 17.18 17.35 17.08 17.29 1,740,521 +0.17(+0.98%)
Mar 20, 2002 17.27 17.29 17.12 17.12 963,187 -0.22(-1.27%)
Mar 19, 2002 17.27 17.37 17.26 17.34 987,920 +0.07(+0.43%)
Mar 18, 2002 17.22 17.31 17.12 17.26 564,627 +0.18(+1.04%)
Mar 15, 2002 16.99 17.18 16.95 17.09 559,680 +0.05(+0.31%)
Mar 14, 2002 17.02 17.13 16.96 17.03 1,510,854 +0.07(+0.41%)
Mar 13, 2002 17.01 17.08 16.95 16.96 859,307 -0.12(-0.73%)
Mar 12, 2002 16.96 17.15 16.91 17.09 470,640 -0.03(-0.19%)
Mar 11, 2002 17.09 17.20 16.98 17.12 469,933 +0.02(+0.12%)
Mar 08, 2002 17.13 17.18 17.01 17.10 992,160 +0.12(+0.73%)
Mar 07, 2002 17.05 17.10 16.90 16.98 70,666 +0.01(+0.03%)
Mar 06, 2002 16.68 16.97 16.60 16.97 685,467 +0.24(+1.46%)
Mar 05, 2002 16.73 16.84 16.67 16.73 1,271,294 -0.03(-0.17%)
Mar 04, 2002 16.47 16.83 16.47 16.75 1,265,641 +0.32(+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.