Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 15.74 15.88 15.57 15.76 2,982,275 -0.06(-0.36%)
Sep 29, 2003 15.70 15.74 15.49 15.82 1,771,493 +0.26(+1.68%)
Sep 26, 2003 15.89 15.91 15.56 15.56 4,220,608 -0.27(-1.71%)
Sep 25, 2003 16.27 16.27 15.85 15.83 3,519,159 -0.38(-2.35%)
Sep 24, 2003 16.56 16.57 16.26 16.21 1,725,326 -0.29(-1.78%)
Sep 23, 2003 16.46 16.55 16.43 16.50 610,603 +0.09(+0.55%)
Sep 22, 2003 16.55 16.41 16.35 16.41 2,559,320 -0.13(-0.80%)
Sep 19, 2003 16.71 16.67 16.55 16.55 1,547,357 -0.16(-0.96%)
Sep 18, 2003 16.53 16.71 16.50 16.71 1,492,254 +0.14(+0.86%)
Sep 17, 2003 16.55 16.55 16.50 16.56 688,790 -0.01(-0.04%)
Sep 16, 2003 16.35 16.59 16.45 16.57 943,456 +0.22(+1.35%)
Sep 15, 2003 16.47 16.51 16.33 16.35 1,375,346 -0.09(-0.52%)
Sep 12, 2003 16.36 16.47 16.20 16.44 1,719,369 +0.05(+0.32%)
Sep 11, 2003 16.27 16.45 16.25 16.38 874,204 +0.12(+0.74%)
Sep 10, 2003 16.51 16.51 16.23 16.26 3,540,753 -0.33(-1.98%)
Sep 09, 2003 16.65 16.70 16.55 16.59 1,933,080 -0.13(-0.76%)
Sep 08, 2003 16.50 16.78 16.50 16.72 1,267,373 +0.22(+1.34%)
Sep 05, 2003 16.63 16.72 16.49 16.50 1,873,509 -0.19(-1.17%)
Sep 04, 2003 16.66 16.69 16.53 16.69 2,992,700 +0.06(+0.36%)
Sep 03, 2003 16.61 16.69 16.57 16.63 1,959,887 +0.11(+0.69%)
Sep 02, 2003 16.25 16.55 16.23 16.52 1,805,747 +0.29(+1.77%)
Aug 29, 2003 16.19 16.34 16.16 16.23 948,668 +0.04(+0.22%)
Aug 28, 2003 16.06 16.19 15.90 16.19 914,415 +0.22(+1.38%)
Aug 27, 2003 16.02 16.05 15.91 15.97 2,684,419 -0.01(-0.03%)
Aug 26, 2003 15.83 15.99 15.65 15.98 1,697,774 +0.10(+0.66%)
Aug 25, 2003 15.89 15.93 15.78 15.87 725,277 -0.04(-0.23%)
Aug 22, 2003 16.36 16.36 15.91 15.91 6,656,318 -0.29(-1.78%)
Aug 21, 2003 16.18 16.23 16.11 16.20 740,170 +0.11(+0.68%)
Aug 20, 2003 16.02 16.12 15.94 16.09 991,857 +0.00(+0.02%)
Aug 19, 2003 15.91 16.09 15.81 16.09 1,019,409 +0.25(+1.59%)
Aug 18, 2003 15.60 15.84 15.60 15.84 822,080 +0.23(+1.49%)
Aug 15, 2003 15.58 15.60 15.55 15.60 137,758 +0.12(+0.77%)
Aug 14, 2003 15.46 15.50 15.37 15.49 967,284 +0.08(+0.53%)
Aug 13, 2003 15.39 15.44 15.32 15.40 954,625 +0.07(+0.46%)
Aug 12, 2003 15.16 15.36 15.13 15.33 839,951 +0.24(+1.58%)
Aug 11, 2003 14.95 15.12 14.95 15.09 1,671,712 +0.13(+0.88%)
Aug 08, 2003 15.00 15.03 14.92 14.96 1,525,763 -0.04(-0.25%)
Aug 07, 2003 14.94 15.00 14.82 15.00 1,625,544 +0.11(+0.71%)
Aug 06, 2003 14.96 15.07 14.86 14.89 1,977,013 -0.08(-0.52%)
Aug 05, 2003 15.21 15.21 14.97 14.97 819,846 -0.24(-1.55%)
Aug 04, 2003 15.28 15.28 15.05 15.21 604,646 -0.04(-0.26%)
Aug 01, 2003 15.44 15.46 15.21 15.25 1,088,660 -0.21(-1.36%)
Jul 31, 2003 15.50 15.58 15.42 15.46 1,389,494 +0.04(+0.24%)
Jul 30, 2003 15.48 15.48 15.29 15.42 539,862 -0.04(-0.27%)
Jul 29, 2003 15.51 15.52 15.31 15.46 1,170,570 +0.04(+0.25%)
Jul 28, 2003 15.34 15.49 15.30 15.42 502,630 +0.16(+1.03%)
Jul 25, 2003 15.19 15.34 15.09 15.27 504,119 +0.06(+0.38%)
Jul 24, 2003 15.32 15.42 15.18 15.21 329,874 +0.00(+0.02%)
Jul 23, 2003 15.20 15.23 15.04 15.21 408,061 +0.08(+0.54%)
Jul 22, 2003 15.08 15.15 14.96 15.12 450,505 +0.16(+1.04%)
Jul 21, 2003 15.17 15.17 14.96 14.97 1,376,835 -0.21(-1.40%)
Jul 18, 2003 15.12 15.19 15.00 15.18 420,720 +0.13(+0.87%)
Jul 17, 2003 15.24 15.32 15.00 15.05 1,710,433 -0.35(-2.29%)
Jul 16, 2003 15.58 15.58 15.35 15.40 2,819,944 -0.10(-0.62%)
Jul 15, 2003 15.68 15.68 15.43 15.50 1,066,321 -0.08(-0.49%)
Jul 14, 2003 15.59 15.71 15.56 15.58 1,940,526 +0.08(+0.54%)
Jul 11, 2003 15.37 15.50 15.36 15.49 954,625 +0.15(+0.96%)
Jul 10, 2003 15.51 15.51 15.28 15.35 1,909,996 -0.26(-1.64%)
Jul 09, 2003 15.54 15.62 15.44 15.60 2,665,803 +0.06(+0.38%)
Jul 08, 2003 15.22 15.54 15.22 15.54 1,771,493 +0.32(+2.07%)
Jul 07, 2003 15.11 15.23 15.11 15.23 994,091 +0.23(+1.56%)
Jul 03, 2003 14.99 15.10 14.95 14.99 1,393,217 -0.07(-0.48%)
Jul 02, 2003 14.86 15.07 14.86 15.07 2,078,284 +0.28(+1.87%)
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.