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 (%)
Dec 31, 2002 13.09 13.26 12.98 13.09 6,586,322 +0.03(+0.23%)
Dec 30, 2002 13.12 13.12 12.92 13.06 2,652,400 +0.03(+0.21%)
Dec 27, 2002 13.18 13.21 13.03 13.03 642,622 -0.18(-1.38%)
Dec 26, 2002 13.25 13.36 13.20 13.21 559,223 +0.01(+0.05%)
Dec 24, 2002 13.25 13.25 13.16 13.21 431,890 -0.06(-0.47%)
Dec 23, 2002 13.15 13.29 13.13 13.27 1,628,523 +0.07(+0.53%)
Dec 20, 2002 13.17 13.23 13.07 13.20 2,768,564 +0.17(+1.30%)
Dec 19, 2002 13.16 13.25 13.00 13.03 3,487,884 -0.13(-1.00%)
Dec 18, 2002 13.30 13.30 13.09 13.16 2,496,026 -0.16(-1.21%)
Dec 17, 2002 13.47 13.54 13.32 13.32 2,167,641 -0.12(-0.90%)
Dec 16, 2002 13.30 13.45 13.26 13.44 2,017,968 +0.19(+1.42%)
Dec 13, 2002 13.44 13.44 13.25 13.25 2,548,151 -0.26(-1.89%)
Dec 12, 2002 13.45 13.54 13.40 13.51 6,950,450 +0.11(+0.85%)
Dec 11, 2002 13.38 13.50 13.34 13.40 5,280,227 -0.03(-0.25%)
Dec 10, 2002 13.13 13.47 13.13 13.43 3,680,745 +0.27(+2.04%)
Dec 09, 2002 13.41 13.42 13.16 13.16 4,035,193 -0.26(-1.97%)
Dec 06, 2002 13.34 13.48 13.25 13.43 3,222,793 +0.10(+0.79%)
Dec 05, 2002 13.52 13.52 13.31 13.32 2,064,136 -0.19(-1.41%)
Dec 04, 2002 13.43 13.56 13.36 13.51 2,032,117 -0.05(-0.39%)
Dec 03, 2002 13.59 13.68 13.51 13.56 854,844 -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.