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 (%)
Oct 31, 2002 12.95 13.03 12.84 12.87 1,051,626 -0.08(-0.63%)
Oct 30, 2002 12.74 12.94 12.73 12.95 1,636,276 +0.18(+1.43%)
Oct 29, 2002 12.74 12.77 12.50 12.77 1,567,012 -0.01(-0.08%)
Oct 28, 2002 13.04 13.04 12.74 12.78 1,381,562 -0.15(-1.18%)
Oct 25, 2002 12.78 12.94 12.73 12.93 1,199,092 +0.13(+1.04%)
Oct 24, 2002 12.96 13.02 12.74 12.80 983,851 -0.10(-0.80%)
Oct 23, 2002 12.63 12.90 12.58 12.90 960,018 +0.20(+1.59%)
Oct 22, 2002 12.84 12.88 12.63 12.70 910,118 -0.24(-1.83%)
Oct 21, 2002 12.61 12.96 12.55 12.94 1,018,111 +0.28(+2.24%)
Oct 18, 2002 12.61 12.73 12.50 12.65 539,219 +0.05(+0.37%)
Oct 17, 2002 12.59 12.64 12.52 12.61 1,629,573 +0.33(+2.67%)
Oct 16, 2002 12.39 12.49 12.19 12.28 995,767 -0.27(-2.18%)
Oct 15, 2002 12.41 12.59 12.36 12.55 1,916,313 +0.50(+4.11%)
Oct 14, 2002 11.93 12.12 11.90 12.06 650,935 +0.06(+0.51%)
Oct 11, 2002 11.87 12.15 11.85 12.00 1,495,513 +0.36(+3.12%)
Oct 10, 2002 11.35 11.70 11.28 11.63 1,354,006 +0.26(+2.30%)
Oct 09, 2002 11.71 11.71 11.36 11.37 1,747,248 -0.43(-3.65%)
Oct 08, 2002 11.81 11.90 11.54 11.80 1,771,081 +0.16(+1.40%)
Oct 07, 2002 12.01 12.02 11.58 11.64 2,356,476 -0.36(-3.02%)
Oct 04, 2002 12.39 12.39 11.89 12.00 2,178,475 -0.28(-2.29%)
Oct 03, 2002 12.49 12.64 12.29 12.29 17,502,278 -0.27(-2.16%)
Oct 02, 2002 12.75 12.84 12.47 12.56 1,721,926 -0.30(-2.30%)
Oct 01, 2002 12.54 12.75 12.35 12.85 2,532,244 +0.35(+2.77%)
Sep 30, 2002 12.32 12.60 12.16 12.51 4,954,261 -0.01(-0.09%)
Sep 27, 2002 12.77 12.86 12.49 12.52 1,110,463 -0.27(-2.13%)
Sep 26, 2002 12.65 12.84 12.62 12.79 2,857,712 +0.29(+2.31%)
Sep 25, 2002 12.37 12.57 12.23 12.50 4,516,332 +0.28(+2.32%)
Sep 24, 2002 12.15 12.40 12.15 12.22 1,683,197 -0.05(-0.39%)
Sep 23, 2002 12.51 12.51 12.23 12.27 553,369 -0.33(-2.61%)
Sep 20, 2002 12.62 12.69 12.52 12.59 2,321,472 +0.07(+0.53%)
Sep 19, 2002 12.67 12.83 12.53 12.53 1,354,006 -0.35(-2.70%)
Sep 18, 2002 12.83 12.99 12.76 12.88 3,723,888 -0.15(-1.18%)
Sep 17, 2002 13.31 13.31 12.97 13.03 3,821,454 -0.21(-1.55%)
Sep 16, 2002 13.21 13.34 13.17 13.24 1,890,246 -0.12(-0.93%)
Sep 13, 2002 13.14 13.40 13.13 13.36 418,565 +0.12(+0.92%)
Sep 12, 2002 13.46 13.46 13.23 13.24 829,682 -0.28(-2.09%)
Sep 11, 2002 13.72 13.72 13.49 13.52 698,601 -0.02(-0.15%)
Sep 10, 2002 13.49 13.57 13.40 13.54 229,391 +0.13(+0.95%)
Sep 09, 2002 13.25 13.51 13.17 13.41 218,964 +0.05(+0.40%)
Sep 06, 2002 13.24 13.43 13.17 13.36 315,785 +0.36(+2.74%)
Sep 05, 2002 13.09 13.20 13.00 13.00 317,275 -0.23(-1.76%)
Sep 04, 2002 12.96 13.29 12.91 13.24 26,514,088 +0.34(+2.63%)
Sep 03, 2002 13.24 13.25 12.87 12.90 1,342,089 -0.41(-3.06%)
Aug 30, 2002 13.35 13.54 13.30 13.30 389,518 -0.07(-0.49%)
Aug 29, 2002 13.12 13.47 13.12 13.37 1,504,451 +0.11(+0.86%)
Aug 28, 2002 13.41 13.48 13.23 13.26 2,233,588 -0.26(-1.95%)
Aug 27, 2002 13.94 13.94 13.51 13.52 1,499,982 -0.31(-2.25%)
Aug 26, 2002 13.63 13.86 13.50 13.83 401,435 +0.15(+1.10%)
Aug 23, 2002 13.91 13.94 13.64 13.68 1,454,551 -0.31(-2.23%)
Aug 22, 2002 13.83 14.06 13.83 13.99 601,780 +0.08(+0.56%)
Aug 21, 2002 13.81 13.91 13.64 13.91 291,208 +0.26(+1.87%)
Aug 20, 2002 13.72 13.73 13.57 13.66 1,252,716 +0.13(+0.98%)
Aug 16, 2002 13.32 13.59 13.25 13.52 1,231,862 +0.17(+1.30%)
Aug 15, 2002 13.35 13.44 13.28 13.35 10,203,455 +0.08(+0.57%)
Aug 14, 2002 13.00 13.29 12.72 13.28 1,081,417 +0.39(+3.00%)
Aug 13, 2002 13.16 13.30 12.89 12.89 1,087,375 -0.30(-2.29%)
Aug 12, 2002 12.98 13.28 12.96 13.19 3,020,818 +0.27(+2.11%)
Aug 07, 2002 13.02 13.04 12.64 12.92 1,153,660 +0.14(+1.14%)
Aug 06, 2002 12.49 12.84 12.49 12.77 1,582,652 +0.45(+3.62%)
Aug 05, 2002 12.62 12.69 12.28 12.33 1,391,244 -0.33(-2.58%)
Aug 02, 2002 13.02 13.10 12.61 12.65 776,803 -0.48(-3.63%)
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.