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 (%)
Nov 29, 2002 14.51 14.56 14.29 14.29 318,706 -0.22(-1.49%)
Nov 27, 2002 14.29 14.52 14.27 14.51 1,202,747 +0.34(+2.39%)
Nov 26, 2002 14.32 14.36 14.08 14.17 428,240 -0.13(-0.94%)
Nov 25, 2002 14.32 14.42 14.19 14.31 2,166,642 +0.06(+0.40%)
Nov 22, 2002 14.16 14.34 14.14 14.25 1,436,654 +0.01(+0.10%)
Nov 21, 2002 13.97 14.26 13.94 14.24 2,854,935 +0.32(+2.27%)
Nov 20, 2002 13.54 13.92 13.54 13.92 492,547 +0.36(+2.63%)
Nov 19, 2002 13.63 13.75 13.56 13.56 466,400 -0.16(-1.13%)
Nov 18, 2002 13.95 13.96 13.71 13.72 262,880 -0.15(-1.07%)
Nov 15, 2002 13.71 13.97 13.71 13.87 496,080 +0.04(+0.26%)
Nov 14, 2002 13.71 13.84 13.66 13.83 732,814 +0.31(+2.30%)
Nov 13, 2002 13.44 13.66 13.32 13.52 1,019,720 +0.08(+0.57%)
Nov 12, 2002 13.35 13.63 13.35 13.44 617,627 +0.12(+0.91%)
Nov 11, 2002 13.57 13.60 13.30 13.32 2,750,349 -0.34(-2.48%)
Nov 08, 2002 13.81 13.90 13.61 13.66 1,447,254 -0.15(-1.10%)
Nov 07, 2002 13.97 14.02 13.75 13.81 1,007,707 -0.27(-1.90%)
Nov 06, 2002 14.00 14.17 13.90 14.08 1,767,374 +0.20(+1.41%)
Nov 05, 2002 13.97 13.99 13.76 13.88 797,120 -0.06(-0.40%)
Nov 04, 2002 14.07 14.21 13.94 13.94 1,570,214 +0.07(+0.52%)
Nov 01, 2002 13.57 13.91 13.53 13.87 1,009,827 +0.30(+2.24%)
Oct 31, 2002 13.65 13.74 13.53 13.56 997,814 -0.09(-0.63%)
Oct 30, 2002 13.42 13.63 13.42 13.65 1,552,548 +0.19(+1.43%)
Oct 29, 2002 13.43 13.46 13.18 13.46 1,486,828 -0.01(-0.08%)
Oct 28, 2002 13.75 13.75 13.43 13.47 1,310,867 -0.16(-1.18%)
Oct 25, 2002 13.47 13.64 13.42 13.63 1,137,734 +0.14(+1.04%)
Oct 24, 2002 13.66 13.72 13.43 13.49 933,507 -0.11(-0.80%)
Oct 23, 2002 13.32 13.60 13.26 13.60 910,894 +0.21(+1.59%)
Oct 22, 2002 13.53 13.57 13.32 13.39 863,547 -0.25(-1.83%)
Oct 21, 2002 13.29 13.65 13.23 13.64 966,014 +0.30(+2.24%)
Oct 18, 2002 13.29 13.41 13.17 13.34 511,627 +0.05(+0.37%)
Oct 17, 2002 13.27 13.32 13.19 13.29 1,546,188 +0.35(+2.67%)
Oct 16, 2002 13.05 13.16 12.85 12.94 944,814 -0.29(-2.18%)
Oct 15, 2002 13.08 13.27 13.03 13.23 1,818,254 +0.52(+4.11%)
Oct 14, 2002 12.57 12.77 12.54 12.71 617,627 +0.07(+0.51%)
Oct 11, 2002 12.51 12.81 12.49 12.64 1,418,987 +0.38(+3.12%)
Oct 10, 2002 11.96 12.33 11.89 12.26 1,284,721 +0.28(+2.30%)
Oct 09, 2002 12.35 12.35 11.97 11.99 1,657,841 -0.45(-3.65%)
Oct 08, 2002 12.45 12.54 12.16 12.44 1,680,454 +0.17(+1.40%)
Oct 07, 2002 12.66 12.67 12.21 12.27 2,235,895 -0.38(-3.02%)
Oct 04, 2002 13.05 13.05 12.53 12.65 2,067,001 -0.30(-2.30%)
Oct 03, 2002 13.16 13.32 12.95 12.95 16,606,681 -0.29(-2.16%)
Oct 02, 2002 13.44 13.53 13.14 13.23 1,633,814 -0.31(-2.30%)
Oct 01, 2002 13.22 13.44 13.02 13.55 2,402,668 +0.37(+2.77%)
Sep 30, 2002 12.98 13.28 12.81 13.18 4,700,751 -0.01(-0.09%)
Sep 27, 2002 13.46 13.55 13.16 13.19 1,053,640 -0.29(-2.13%)
Sep 26, 2002 13.33 13.53 13.30 13.48 2,711,482 +0.30(+2.31%)
Sep 25, 2002 13.04 13.25 12.89 13.17 4,285,230 +0.30(+2.32%)
Sep 24, 2002 12.81 13.06 12.81 12.88 1,597,068 -0.05(-0.39%)
Sep 23, 2002 13.19 13.19 12.89 12.93 525,053 -0.35(-2.61%)
Sep 20, 2002 13.30 13.38 13.19 13.27 2,202,682 +0.07(+0.53%)
Sep 19, 2002 13.36 13.52 13.20 13.20 1,284,721 -0.37(-2.70%)
Sep 18, 2002 13.52 13.70 13.44 13.57 3,533,336 -0.16(-1.19%)
Sep 17, 2002 14.03 14.03 13.67 13.73 3,625,909 -0.22(-1.55%)
Sep 16, 2002 13.92 14.06 13.88 13.95 1,793,521 -0.13(-0.93%)
Sep 13, 2002 13.85 14.12 13.84 14.08 397,147 +0.13(+0.92%)
Sep 12, 2002 14.19 14.19 13.94 13.95 787,227 -0.30(-2.09%)
Sep 11, 2002 14.46 14.46 14.21 14.25 662,853 -0.02(-0.15%)
Sep 10, 2002 14.22 14.31 14.12 14.27 217,653 +0.13(+0.95%)
Sep 09, 2002 13.97 14.24 13.88 14.14 207,760 +0.06(+0.40%)
Sep 06, 2002 13.95 14.15 13.88 14.08 299,626 +0.38(+2.74%)
Sep 05, 2002 13.80 13.91 13.71 13.71 301,040 -0.24(-1.75%)
Sep 04, 2002 13.66 14.00 13.61 13.95 25,157,356 +0.36(+2.63%)
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.