Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 14.24 14.39 14.20 14.36 688,790 +0.26(+1.84%)
May 29, 2003 14.10 14.18 14.02 14.10 683,577 +0.05(+0.37%)
May 28, 2003 13.98 14.07 13.95 14.05 752,084 +0.14(+0.97%)
May 27, 2003 13.64 13.94 13.64 13.91 415,507 +0.24(+1.75%)
May 23, 2003 13.57 13.68 13.52 13.67 485,503 +0.13(+0.97%)
May 22, 2003 13.44 13.60 13.44 13.54 915,904 +0.10(+0.71%)
May 21, 2003 13.38 13.47 13.34 13.45 456,463 +0.06(+0.43%)
May 20, 2003 13.45 13.50 13.30 13.39 1,831,064 -0.02(-0.15%)
May 19, 2003 13.61 13.61 13.38 13.41 1,125,147 -0.25(-1.82%)
May 16, 2003 13.86 13.86 13.66 13.66 555,499 -0.23(-1.68%)
May 15, 2003 13.92 13.92 13.82 13.89 347,745 +0.05(+0.37%)
May 14, 2003 13.94 13.94 13.81 13.84 828,782 -0.05(-0.37%)
May 13, 2003 13.88 13.92 13.77 13.89 656,770 +0.00(+0.00%)
May 12, 2003 13.76 13.90 13.72 13.89 1,151,210 +0.13(+0.97%)
May 09, 2003 13.60 13.76 13.60 13.76 314,981 +0.16(+1.17%)
May 08, 2003 13.60 13.65 13.52 13.60 688,045 -0.09(-0.68%)
May 07, 2003 13.75 13.76 13.65 13.69 418,486 -0.03(-0.19%)
May 06, 2003 13.68 13.79 13.66 13.72 708,150 +0.10(+0.74%)
May 05, 2003 13.68 13.68 13.57 13.62 988,879 -0.01(-0.08%)
May 02, 2003 13.33 13.63 13.33 13.63 806,442 +0.33(+2.45%)
May 01, 2003 13.25 13.37 13.16 13.30 485,503 -0.04(-0.27%)
Apr 30, 2003 13.21 13.36 13.16 13.34 694,747 +0.10(+0.76%)
Apr 29, 2003 13.21 13.29 13.16 13.24 443,059 +0.08(+0.58%)
Apr 28, 2003 13.00 13.19 12.95 13.16 517,523 +0.23(+1.77%)
Apr 25, 2003 13.11 13.11 12.93 12.93 343,278 -0.20(-1.51%)
Apr 24, 2003 13.14 13.18 13.05 13.13 741,659 -0.01(-0.08%)
Apr 23, 2003 13.13 13.22 13.07 13.14 1,805,747 +0.04(+0.32%)
Apr 22, 2003 12.87 13.15 12.82 13.10 619,538 +0.17(+1.35%)
Apr 21, 2003 12.86 12.93 12.81 12.93 656,026 +0.10(+0.79%)
Apr 17, 2003 12.68 12.87 12.65 12.82 634,431 +0.18(+1.44%)
Apr 16, 2003 12.84 12.84 12.64 12.64 771,444 -0.12(-0.96%)
Apr 15, 2003 12.65 12.76 12.61 12.76 620,283 +0.09(+0.69%)
Apr 14, 2003 12.53 12.68 12.47 12.68 647,090 +0.25(+2.01%)
Apr 11, 2003 12.62 12.62 12.42 12.43 408,061 -0.06(-0.51%)
Apr 10, 2003 12.50 12.52 12.41 12.49 157,863 +0.02(+0.17%)
Apr 09, 2003 12.58 12.67 12.42 12.47 897,288 -0.11(-0.88%)
Apr 08, 2003 12.61 12.62 12.50 12.58 667,940 -0.05(-0.43%)
Apr 07, 2003 12.75 12.89 12.60 12.63 1,322,477 +0.04(+0.29%)
Apr 04, 2003 12.68 12.70 12.56 12.60 921,117 -0.04(-0.30%)
Apr 03, 2003 12.74 12.75 12.60 12.63 2,336,673 -0.04(-0.34%)
Apr 02, 2003 12.60 12.72 12.58 12.68 814,633 +0.30(+2.44%)
Apr 01, 2003 12.33 12.44 12.24 12.38 1,355,985 +0.09(+0.73%)
Mar 31, 2003 12.31 12.41 12.18 12.29 5,228,103 -0.18(-1.47%)
Mar 28, 2003 12.42 12.50 12.38 12.47 2,019,458 +0.06(+0.52%)
Mar 27, 2003 12.33 12.47 12.25 12.40 1,326,200 +0.08(+0.61%)
Mar 26, 2003 12.48 12.49 12.33 12.33 1,165,358 -0.17(-1.33%)
Mar 25, 2003 12.34 12.52 12.33 12.50 1,096,851 +0.14(+1.10%)
Mar 24, 2003 12.51 12.53 12.31 12.36 606,135 -0.32(-2.54%)
Mar 21, 2003 12.53 12.69 12.46 12.68 1,819,895 +0.23(+1.86%)
Mar 20, 2003 12.33 12.50 12.17 12.45 667,195 +0.10(+0.78%)
Mar 19, 2003 12.42 12.42 12.27 12.36 946,434 -0.00(-0.03%)
Mar 18, 2003 12.32 12.38 12.21 12.36 888,353 +0.14(+1.15%)
Mar 17, 2003 11.88 12.26 11.84 12.22 1,802,023 +0.28(+2.39%)
Mar 14, 2003 11.97 12.04 11.84 11.93 1,342,582 +0.04(+0.35%)
Mar 13, 2003 11.71 11.90 11.64 11.89 2,601,020 +0.30(+2.55%)
Mar 12, 2003 11.65 11.65 11.49 11.60 862,290 -0.03(-0.23%)
Mar 11, 2003 11.68 11.77 11.58 11.62 896,544 -0.07(-0.57%)
Mar 10, 2003 11.87 11.89 11.68 11.69 443,804 -0.27(-2.29%)
Mar 07, 2003 11.81 12.00 11.81 11.96 434,868 +0.03(+0.24%)
Mar 06, 2003 11.94 11.96 11.88 11.94 202,541 -0.06(-0.47%)
Mar 05, 2003 11.99 12.03 11.92 11.99 1,959,887 +0.01(+0.10%)
Mar 04, 2003 12.19 12.19 11.98 11.98 256,155 -0.21(-1.75%)
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.