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

112.00 USD -0.53 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 98.15 99.25 97.06 97.80 363,300 -0.70(-0.71%)
Jul 31, 2002 100.10 100.64 98.50 98.50 317,700 -2.00(-1.99%)
Jul 30, 2002 99.90 101.89 98.05 100.50 250,900 -0.20(-0.20%)
Jul 29, 2002 97.85 101.19 97.41 100.70 519,700 +5.30(+5.56%)
Jul 26, 2002 95.25 96.20 94.02 95.40 230,400 +0.70(+0.74%)
Jul 25, 2002 93.60 96.35 92.50 94.70 250,000 +0.51(+0.54%)
Jul 24, 2002 87.60 94.41 87.01 94.19 345,100 +3.94(+4.37%)
Jul 23, 2002 93.60 93.74 89.60 90.25 147,200 -3.15(-3.37%)
Jul 22, 2002 94.40 96.00 91.85 93.40 288,600 -2.88(-2.99%)
Jul 19, 2002 96.60 97.45 95.00 96.28 234,300 -4.41(-4.38%)
Jul 17, 2002 102.67 102.95 98.86 100.69 137,000 -2.24(-2.18%)
Jul 12, 2002 104.20 105.34 102.48 102.93 268,000 -0.69(-0.67%)
Jul 11, 2002 104.00 104.65 101.91 103.62 307,700 -1.38(-1.31%)
Jul 10, 2002 107.91 107.91 104.99 105.00 107,100 -2.84(-2.63%)
Jul 09, 2002 109.10 109.58 107.30 107.84 268,800 -0.91(-0.84%)
Jul 08, 2002 111.06 111.06 108.75 108.75 208,400 -1.82(-1.65%)
Jul 05, 2002 107.71 111.20 107.71 110.57 130,300 +3.65(+3.41%)
Jul 04, 2002 108.00 108.34 105.31 106.92 334,800 +0.00(+0.00%)
Jul 03, 2002 108.00 108.34 105.31 106.92 334,800 -1.18(-1.09%)
Jul 02, 2002 110.78 111.66 108.00 108.10 306,600 -3.25(-2.92%)
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.