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 (%)
Feb 28, 2002 16.22 16.26 16.03 16.10 744,120 -0.12(-0.73%)
Feb 27, 2002 16.20 16.30 16.13 16.22 1,976,548 +0.12(+0.74%)
Feb 26, 2002 16.06 16.18 15.97 16.10 1,299,561 +0.05(+0.29%)
Feb 25, 2002 15.93 16.05 15.90 16.05 556,147 +0.20(+1.27%)
Feb 22, 2002 15.64 15.88 15.61 15.85 1,185,081 +0.21(+1.33%)
Feb 21, 2002 15.92 15.98 15.64 15.64 1,178,721 -0.29(-1.80%)
Feb 20, 2002 15.73 15.96 15.62 15.93 2,245,788 +0.19(+1.19%)
Feb 19, 2002 15.91 15.92 15.70 15.74 1,249,387 -0.24(-1.53%)
Feb 18, 2002 16.03 16.08 15.91 15.98 1,741,228 +0.00(+0.00%)
Feb 15, 2002 16.03 16.08 15.91 15.98 1,741,228 -0.07(-0.46%)
Feb 14, 2002 16.21 16.29 16.03 16.06 783,694 -0.11(-0.70%)
Feb 13, 2002 16.09 16.19 16.09 16.17 1,370,934 +0.13(+0.82%)
Feb 12, 2002 15.92 16.10 15.89 16.04 2,329,882 +0.01(+0.09%)
Feb 11, 2002 15.85 16.07 15.79 16.03 86,708,080 +0.18(+1.16%)
Feb 08, 2002 15.58 15.84 15.54 15.84 1,270,587 +0.30(+1.92%)
Feb 07, 2002 15.71 15.76 15.54 15.54 539,187 -0.15(-0.97%)
Feb 06, 2002 15.92 15.93 15.69 15.70 1,026,080 -0.23(-1.47%)
Feb 05, 2002 15.97 16.01 15.80 15.93 984,387 -0.06(-0.40%)
Feb 04, 2002 16.27 16.27 15.91 15.99 1,223,241 -0.30(-1.84%)
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.