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 12.97 13.08 6,587,559 +0.03(+0.23%)
Dec 30, 2002 13.12 13.12 12.92 13.05 2,652,898 +0.03(+0.21%)
Dec 27, 2002 13.18 13.21 13.03 13.03 642,743 -0.18(-1.38%)
Dec 26, 2002 13.25 13.36 13.19 13.21 559,328 +0.01(+0.05%)
Dec 24, 2002 13.25 13.25 13.16 13.20 431,971 -0.06(-0.47%)
Dec 23, 2002 13.14 13.28 13.12 13.27 1,628,829 +0.07(+0.53%)
Dec 20, 2002 13.17 13.23 13.06 13.20 2,769,083 +0.17(+1.30%)
Dec 19, 2002 13.16 13.24 12.99 13.03 3,488,539 -0.13(-1.00%)
Dec 18, 2002 13.29 13.30 13.09 13.16 2,496,495 -0.16(-1.21%)
Dec 17, 2002 13.47 13.54 13.32 13.32 2,168,048 -0.12(-0.90%)
Dec 16, 2002 13.30 13.45 13.25 13.44 2,018,347 +0.19(+1.42%)
Dec 13, 2002 13.43 13.44 13.25 13.25 2,548,629 -0.26(-1.89%)
Dec 12, 2002 13.45 13.53 13.40 13.51 6,951,755 +0.11(+0.85%)
Dec 11, 2002 13.38 13.50 13.34 13.39 5,281,219 -0.03(-0.25%)
Dec 10, 2002 13.13 13.47 13.13 13.43 3,681,436 +0.27(+2.04%)
Dec 09, 2002 13.41 13.41 13.16 13.16 4,035,950 -0.26(-1.97%)
Dec 06, 2002 13.33 13.48 13.25 13.42 3,223,398 +0.10(+0.79%)
Dec 05, 2002 13.52 13.52 13.31 13.32 2,064,524 -0.19(-1.41%)
Dec 04, 2002 13.43 13.56 13.36 13.51 2,032,498 -0.05(-0.39%)
Dec 03, 2002 13.59 13.68 13.50 13.56 855,004 -0.14(-0.99%)
Dec 02, 2002 13.76 13.89 13.64 13.70 1,197,602 +0.13(+0.99%)
Nov 29, 2002 13.77 13.82 13.56 13.56 335,894 -0.21(-1.49%)
Nov 27, 2002 13.55 13.78 13.54 13.77 1,267,611 +0.32(+2.39%)
Nov 26, 2002 13.59 13.63 13.36 13.45 451,335 -0.13(-0.94%)
Nov 25, 2002 13.59 13.68 13.47 13.57 2,283,488 +0.05(+0.40%)
Nov 22, 2002 13.43 13.61 13.41 13.52 1,514,133 +0.01(+0.10%)
Nov 21, 2002 13.26 13.53 13.23 13.51 3,008,902 +0.30(+2.27%)
Nov 20, 2002 12.84 13.21 12.84 13.21 519,110 +0.34(+2.63%)
Nov 19, 2002 12.94 13.04 12.87 12.87 491,553 -0.15(-1.13%)
Nov 18, 2002 13.23 13.25 13.01 13.02 277,057 -0.14(-1.07%)
Nov 15, 2002 13.00 13.25 13.00 13.16 522,834 +0.03(+0.26%)
Nov 14, 2002 13.01 13.14 12.96 13.12 772,334 +0.30(+2.30%)
Nov 13, 2002 12.76 12.96 12.64 12.83 1,074,714 +0.07(+0.57%)
Nov 12, 2002 12.67 12.93 12.66 12.76 650,935 +0.12(+0.91%)
Nov 11, 2002 12.88 12.91 12.62 12.64 2,898,675 -0.32(-2.48%)
Nov 08, 2002 13.10 13.19 12.91 12.96 1,525,304 -0.14(-1.10%)
Nov 07, 2002 13.26 13.31 13.05 13.11 1,062,053 -0.25(-1.90%)
Nov 06, 2002 13.28 13.45 13.19 13.36 1,862,689 +0.19(+1.41%)
Nov 05, 2002 13.26 13.27 13.06 13.17 840,109 -0.05(-0.40%)
Nov 04, 2002 13.35 13.48 13.23 13.23 1,654,896 +0.07(+0.52%)
Nov 01, 2002 12.88 13.20 12.83 13.16 1,064,287 +0.29(+2.24%)
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%)
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.