Skip to main content

S&P Smallcap Ishares Core ETF (NY: IJR )

111.01 +1.05 (+0.95%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 15.38 15.51 15.38 15.38 3,906,370 +0.02(+0.15%)
Jun 27, 2002 15.20 15.35 14.99 15.35 2,761,862 +0.27(+1.80%)
Jun 26, 2002 14.71 15.09 14.66 15.08 3,577,240 +0.08(+0.55%)
Jun 25, 2002 15.43 15.48 14.97 15.00 921,117 -0.35(-2.27%)
Jun 21, 2002 15.43 15.53 15.28 15.35 47,582,364 -0.01(-0.05%)
Jun 20, 2002 15.57 15.60 15.35 15.36 1,750,643 -0.07(-0.43%)
Jun 19, 2002 15.60 15.83 15.42 15.42 2,214,553 -0.25(-1.59%)
Jun 18, 2002 15.68 15.85 15.65 15.67 38,646,708 +0.02(+0.11%)
Jun 17, 2002 15.32 15.69 15.32 15.65 1,038,025 +0.39(+2.57%)
Jun 14, 2002 15.05 15.29 14.88 15.26 4,239,224 -0.13(-0.84%)
Jun 12, 2002 15.42 15.49 15.25 15.39 4,496,124 +0.02(+0.10%)
Jun 11, 2002 15.70 15.72 15.37 15.37 3,629,365 -0.22(-1.40%)
Jun 10, 2002 15.71 15.82 15.52 15.59 3,484,905 -0.10(-0.63%)
Jun 07, 2002 15.30 15.75 15.29 15.69 3,302,469 +0.19(+1.25%)
Jun 06, 2002 15.76 15.76 15.47 15.50 1,576,398 -0.23(-1.49%)
Jun 05, 2002 15.65 15.80 15.60 15.73 3,598,090 -0.52(-3.18%)
May 31, 2002 16.30 16.44 16.24 16.25 774,423 -0.17(-1.02%)
May 28, 2002 16.52 16.52 16.22 16.42 1,318,009 -0.03(-0.20%)
May 27, 2002 16.65 16.66 16.45 16.45 495,928 +0.00(+0.00%)
May 24, 2002 16.65 16.66 16.45 16.45 495,928 -0.26(-1.53%)
May 23, 2002 16.49 16.72 16.33 16.71 1,645,649 +0.27(+1.65%)
May 22, 2002 16.43 16.55 16.33 16.43 2,937,596 -0.02(-0.11%)
May 21, 2002 16.81 16.81 16.40 16.45 3,512,457 -0.30(-1.79%)
May 20, 2002 16.89 16.91 16.72 16.75 758,786 -0.19(-1.13%)
May 17, 2002 16.94 16.99 16.80 16.94 1,480,340 +0.09(+0.53%)
May 16, 2002 17.11 17.13 16.81 16.86 1,478,851 -0.31(-1.81%)
May 15, 2002 16.96 17.22 16.94 17.17 2,344,865 +0.04(+0.25%)
May 14, 2002 16.83 17.12 16.75 17.12 2,049,243 +0.54(+3.24%)
May 13, 2002 16.49 16.65 16.42 16.59 1,133,339 +0.17(+1.03%)
May 10, 2002 16.73 16.75 16.42 16.42 2,306,143 -0.29(-1.71%)
May 09, 2002 16.90 16.96 16.69 16.70 1,159,401 -0.25(-1.50%)
May 08, 2002 16.85 16.99 16.80 16.96 1,804,257 +0.38(+2.32%)
May 07, 2002 16.83 16.83 16.57 16.57 2,685,164 -0.19(-1.12%)
May 06, 2002 17.07 17.13 16.74 16.76 2,232,424 -0.31(-1.81%)
May 03, 2002 17.09 17.14 16.95 17.07 6,482,073 -0.03(-0.16%)
May 02, 2002 17.01 17.14 16.97 17.10 1,388,005 +0.07(+0.43%)
May 01, 2002 16.96 17.08 16.70 17.02 4,488,677 +0.05(+0.29%)
Apr 30, 2002 16.68 16.97 16.68 16.97 5,441,814 +0.31(+1.89%)
Apr 29, 2002 16.68 16.73 16.60 16.66 1,947,228 -0.03(-0.16%)
Apr 26, 2002 16.94 16.97 16.69 16.69 3,159,498 -0.23(-1.39%)
Apr 25, 2002 16.83 16.93 16.72 16.92 2,039,563 +0.10(+0.60%)
Apr 24, 2002 16.99 17.08 16.81 16.82 6,173,048 -0.15(-0.86%)
Apr 23, 2002 16.94 16.99 16.87 16.97 4,666,646 +0.06(+0.33%)
Apr 22, 2002 17.05 17.05 16.89 16.91 3,952,538 -0.17(-0.99%)
Apr 19, 2002 17.12 17.14 17.02 17.08 2,534,003 +0.01(+0.08%)
Apr 18, 2002 17.11 17.13 16.89 17.07 1,095,362 -0.03(-0.18%)
Apr 17, 2002 17.24 17.24 17.08 17.10 2,843,027 -0.08(-0.46%)
Apr 16, 2002 17.02 17.28 16.97 17.18 1,662,776 +0.36(+2.16%)
Apr 15, 2002 16.92 17.01 16.77 16.81 2,713,460 -0.07(-0.44%)
Apr 12, 2002 16.65 16.89 16.56 16.89 1,114,723 +0.33(+1.99%)
Apr 11, 2002 16.76 16.83 16.55 16.56 1,613,630 -0.23(-1.36%)
Apr 10, 2002 16.57 16.79 16.57 16.79 2,016,479 +0.29(+1.75%)
Apr 09, 2002 16.52 16.58 16.49 16.50 525,714 +0.02(+0.12%)
Apr 08, 2002 16.16 16.53 16.15 16.48 148,927 +0.17(+1.05%)
Apr 05, 2002 16.40 16.42 16.29 16.31 559,223 +0.12(+0.76%)
Apr 04, 2002 16.20 16.36 16.18 16.18 507,098 -0.08(-0.51%)
Apr 03, 2002 16.39 16.41 16.20 16.27 2,366,459 -0.10(-0.64%)
Apr 02, 2002 16.38 16.48 16.35 16.37 717,831 -0.09(-0.53%)
Apr 01, 2002 16.44 16.52 16.25 16.46 2,021,692 +0.01(+0.05%)
Mar 29, 2002 16.57 16.67 16.45 16.45 1,119,935 +0.00(+0.00%)
Mar 28, 2002 16.57 16.67 16.45 16.45 817,612 -0.07(-0.41%)
Mar 27, 2002 16.37 16.53 16.36 16.52 1,914,464 +0.15(+0.90%)
Mar 26, 2002 16.19 16.37 16.19 16.37 1,233,120 +0.19(+1.20%)
Mar 25, 2002 16.38 16.38 16.16 16.18 2,214,553 -0.17(-1.07%)
Mar 22, 2002 16.44 16.55 16.34 16.35 967,284 -0.06(-0.34%)
Mar 21, 2002 16.30 16.47 16.21 16.41 1,834,043 +0.16(+0.98%)
Mar 20, 2002 16.39 16.41 16.25 16.25 1,014,941 -0.21(-1.27%)
Mar 19, 2002 16.39 16.49 16.38 16.45 1,041,003 +0.07(+0.43%)
Mar 18, 2002 16.34 16.43 16.25 16.38 594,965 +0.17(+1.04%)
Mar 15, 2002 16.12 16.31 16.08 16.21 589,753 +0.05(+0.31%)
Mar 14, 2002 16.15 16.25 16.09 16.16 1,592,035 +0.07(+0.41%)
Mar 13, 2002 16.14 16.21 16.09 16.10 905,479 -0.12(-0.73%)
Mar 12, 2002 16.10 16.27 16.05 16.22 495,928 -0.03(-0.19%)
Mar 11, 2002 16.22 16.33 16.11 16.25 495,184 +0.02(+0.12%)
Mar 08, 2002 16.26 16.31 16.14 16.23 1,045,471 +0.12(+0.72%)
Mar 07, 2002 16.18 16.23 16.04 16.11 74,463 +0.01(+0.03%)
Mar 06, 2002 15.83 16.11 15.76 16.11 722,298 +0.23(+1.46%)
Mar 05, 2002 15.88 15.98 15.82 15.87 1,339,603 -0.03(-0.17%)
Mar 04, 2002 15.63 15.97 15.63 15.90 1,333,646 +0.30(+1.95%)
Mar 01, 2002 15.34 15.60 15.29 15.60 1,887,657 +0.32(+2.09%)
Feb 28, 2002 15.39 15.43 15.21 15.28 784,103 -0.11(-0.73%)
Feb 27, 2002 15.38 15.47 15.31 15.39 2,082,752 +0.11(+0.74%)
Feb 26, 2002 15.24 15.36 15.16 15.28 1,369,389 +0.04(+0.29%)
Feb 25, 2002 15.12 15.23 15.09 15.23 586,030 +0.19(+1.27%)
Feb 22, 2002 14.84 15.07 14.82 15.04 1,248,757 +0.20(+1.33%)
Feb 21, 2002 15.11 15.17 14.84 14.84 1,242,056 -0.27(-1.79%)
Feb 20, 2002 14.93 15.14 14.83 15.11 2,366,459 +0.18(+1.19%)
Feb 19, 2002 15.09 15.11 14.90 14.94 1,316,519 -0.23(-1.53%)
Feb 18, 2002 15.21 15.26 15.10 15.17 1,834,787 +0.00(+0.00%)
Feb 15, 2002 15.21 15.26 15.10 15.17 1,834,787 -0.07(-0.46%)
Feb 14, 2002 15.38 15.46 15.22 15.24 825,803 -0.11(-0.70%)
Feb 13, 2002 15.27 15.37 15.27 15.35 1,444,597 +0.12(+0.82%)
Feb 12, 2002 15.11 15.28 15.08 15.22 2,455,071 +0.01(+0.09%)
Feb 11, 2002 15.04 15.25 14.99 15.21 91,367,072 +0.17(+1.16%)
Feb 08, 2002 14.78 15.04 14.75 15.03 1,338,859 +0.28(+1.92%)
Feb 07, 2002 14.91 14.96 14.75 14.75 568,158 -0.14(-0.97%)
Feb 06, 2002 15.11 15.11 14.89 14.90 1,081,214 -0.22(-1.47%)
Feb 05, 2002 15.15 15.19 14.99 15.12 1,037,280 -0.06(-0.40%)
Feb 04, 2002 15.44 15.44 15.09 15.18 1,288,968 -0.28(-1.84%)
Feb 01, 2002 15.55 15.61 15.43 15.46 707,406 -0.14(-0.87%)
Jan 31, 2002 15.45 15.60 15.36 15.60 620,283 +0.21(+1.40%)
Jan 30, 2002 15.15 15.40 15.04 15.38 1,110,999 +0.18(+1.21%)
Jan 29, 2002 15.44 15.46 15.11 15.20 1,453,533 -0.24(-1.57%)
Jan 28, 2002 15.39 15.44 15.31 15.44 1,011,962 +0.11(+0.73%)
Jan 25, 2002 15.27 15.36 15.20 15.33 2,008,288 +0.01(+0.04%)
Jan 24, 2002 15.30 15.36 15.24 15.32 815,378 +0.10(+0.64%)
Jan 23, 2002 14.98 15.23 14.93 15.23 2,443,157 +0.29(+1.94%)
Jan 22, 2002 15.19 15.19 14.94 14.94 841,440 -0.17(-1.15%)
Jan 21, 2002 15.18 15.29 15.07 15.11 437,847 +0.00(+0.00%)
Jan 18, 2002 15.18 15.29 15.07 15.11 437,847 -0.16(-1.05%)
Jan 17, 2002 15.23 15.31 15.12 15.27 566,669 +0.15(+0.98%)
Jan 16, 2002 15.27 15.27 15.12 15.12 198,073,696 -0.25(-1.61%)
Jan 15, 2002 15.26 15.37 15.19 15.37 567,414 +0.14(+0.89%)
Jan 14, 2002 15.46 15.48 15.23 15.23 633,686 -0.25(-1.64%)
Jan 11, 2002 15.70 15.73 15.49 15.49 5,089,600 -0.20(-1.27%)
Jan 10, 2002 15.66 15.71 15.61 15.69 1,071,534 +0.32(+2.10%)
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.