S&P Small-Cap Ishares Core ETF (NY: IJR )

114.36 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 96.46 97.08 95.60 95.85 141,200 -0.61(-0.63%)
Oct 30, 2002 94.85 96.34 94.80 96.46 219,700 +1.36(+1.43%)
Oct 29, 2002 94.90 95.12 93.12 95.10 210,400 -0.08(-0.08%)
Oct 28, 2002 97.15 97.15 94.88 95.18 185,500 -1.14(-1.18%)
Oct 25, 2002 95.18 96.38 94.81 96.32 161,000 +0.99(+1.04%)
Oct 24, 2002 96.50 96.95 94.91 95.33 132,100 -0.77(-0.80%)
Oct 23, 2002 94.10 96.10 93.70 96.10 128,900 +1.50(+1.59%)
Oct 22, 2002 95.60 95.93 94.10 94.60 122,200 -1.76(-1.83%)
Oct 21, 2002 93.90 96.49 93.49 96.36 136,700 +2.11(+2.24%)
Oct 18, 2002 93.95 94.79 93.08 94.25 72,400 +0.35(+0.37%)
Oct 17, 2002 93.75 94.15 93.24 93.90 218,800 +2.44(+2.67%)
Oct 16, 2002 92.25 93.00 90.80 91.46 133,700 -2.04(-2.18%)
Oct 15, 2002 92.45 93.80 92.08 93.50 257,300 +3.69(+4.11%)
Oct 14, 2002 88.82 90.26 88.65 89.81 87,400 +0.46(+0.51%)
Oct 11, 2002 88.40 90.51 88.25 89.35 200,800 +2.70(+3.12%)
Oct 10, 2002 84.55 87.15 84.00 86.65 181,800 +1.95(+2.30%)
Oct 09, 2002 87.25 87.25 84.62 84.70 234,600 -3.21(-3.65%)
Oct 08, 2002 87.95 88.60 85.96 87.91 237,800 +1.21(+1.40%)
Oct 07, 2002 89.48 89.50 86.26 86.70 316,400 -2.70(-3.02%)
Oct 04, 2002 92.25 92.25 88.56 89.40 292,500 -2.10(-2.30%)
Oct 03, 2002 93.00 94.16 91.50 91.50 2,350,000 -2.02(-2.16%)
Oct 02, 2002 94.95 95.60 92.84 93.52 231,200 -2.20(-2.30%)
Oct 01, 2002 93.40 94.96 92.01 95.72 340,000 +2.58(+2.77%)
Sep 30, 2002 91.75 93.81 90.55 93.14 665,200 -0.08(-0.09%)
Sep 27, 2002 95.10 95.75 93.01 93.22 149,100 -2.03(-2.13%)
Sep 26, 2002 94.20 95.61 94.00 95.25 383,700 +2.15(+2.31%)
Sep 25, 2002 92.15 93.61 91.11 93.10 606,400 +2.11(+2.32%)
Sep 24, 2002 90.50 92.32 90.50 90.99 226,000 -0.36(-0.39%)
Sep 23, 2002 93.20 93.20 91.11 91.35 74,300 -2.45(-2.61%)
Sep 20, 2002 94.00 94.54 93.22 93.80 311,700 +0.49(+0.53%)
Sep 19, 2002 94.40 95.55 93.31 93.31 181,800 -2.59(-2.70%)
Sep 18, 2002 95.55 96.78 95.00 95.90 500,000 -1.15(-1.18%)
Sep 17, 2002 99.15 99.15 96.59 97.05 513,100 -1.53(-1.55%)
Sep 16, 2002 98.40 99.35 98.06 98.58 253,800 -0.93(-0.93%)
Sep 13, 2002 97.90 99.77 97.80 99.51 56,200 +0.91(+0.92%)
Sep 12, 2002 100.25 100.25 98.51 98.60 111,400 -2.10(-2.09%)
Sep 11, 2002 102.20 102.20 100.44 100.70 93,800 -0.15(-0.15%)
Sep 10, 2002 100.50 101.10 99.80 100.85 30,800 +0.95(+0.95%)
Sep 09, 2002 98.70 100.63 98.06 99.90 29,400 +0.40(+0.40%)
Sep 06, 2002 98.60 100.00 98.07 99.50 42,400 +2.65(+2.74%)
Sep 05, 2002 97.50 98.28 96.85 96.85 42,600 -1.73(-1.75%)
Sep 04, 2002 96.55 98.96 96.16 98.58 3,560,000 +2.53(+2.63%)
Sep 03, 2002 98.60 98.70 95.82 96.05 180,200 -3.03(-3.06%)
Aug 30, 2002 99.40 100.84 99.07 99.08 52,300 -0.49(-0.49%)
Aug 29, 2002 97.75 100.34 97.70 99.57 202,000 +0.85(+0.86%)
Aug 28, 2002 99.85 100.39 98.50 98.72 299,900 -1.96(-1.95%)
Aug 27, 2002 103.85 103.85 100.61 100.68 201,400 -2.32(-2.25%)
Aug 26, 2002 101.55 103.20 100.56 103.00 53,900 +1.12(+1.10%)
Aug 23, 2002 103.60 103.82 101.60 101.88 195,300 -2.32(-2.23%)
Aug 22, 2002 102.98 104.68 102.98 104.20 80,800 +0.58(+0.56%)
Aug 21, 2002 102.88 103.62 101.61 103.62 39,100 +1.90(+1.87%)
Aug 20, 2002 102.15 102.27 101.04 101.72 168,200 +0.99(+0.98%)
Aug 16, 2002 99.20 101.20 98.65 100.73 165,400 +1.29(+1.30%)
Aug 15, 2002 99.45 100.10 98.90 99.44 1,370,000 +0.56(+0.57%)
Aug 14, 2002 96.85 98.99 94.72 98.88 145,200 +2.88(+3.00%)
Aug 13, 2002 98.05 99.09 96.00 96.00 146,000 -2.25(-2.29%)
Aug 12, 2002 96.65 98.94 96.55 98.25 405,600 +2.03(+2.11%)
Aug 07, 2002 97.00 97.10 94.16 96.22 154,900 +1.08(+1.14%)
Aug 06, 2002 93.00 95.60 93.00 95.14 212,500 +3.32(+3.62%)
Aug 05, 2002 94.00 94.50 91.45 91.82 186,800 -2.43(-2.58%)
Aug 02, 2002 97.00 97.55 93.95 94.25 104,300 -3.55(-3.63%)
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.