Skip to main content

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

110.64 +0.68 (+0.62%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 16.19 16.34 16.16 16.23 948,846 +0.04(+0.22%)
Aug 28, 2003 16.06 16.19 15.89 16.19 914,587 +0.22(+1.38%)
Aug 27, 2003 16.02 16.05 15.91 15.97 2,684,923 -0.01(-0.03%)
Aug 26, 2003 15.83 15.99 15.65 15.98 1,698,093 +0.10(+0.66%)
Aug 25, 2003 15.88 15.92 15.78 15.87 725,413 -0.04(-0.23%)
Aug 22, 2003 16.35 16.35 15.91 15.91 6,657,568 -0.29(-1.78%)
Aug 21, 2003 16.17 16.22 16.11 16.20 740,309 +0.11(+0.68%)
Aug 20, 2003 16.02 16.12 15.93 16.09 992,044 +0.00(+0.02%)
Aug 19, 2003 15.91 16.09 15.81 16.09 1,019,600 +0.25(+1.59%)
Aug 18, 2003 15.60 15.83 15.60 15.83 822,234 +0.23(+1.49%)
Aug 15, 2003 15.58 15.60 15.55 15.60 137,783 +0.12(+0.77%)
Aug 14, 2003 15.46 15.50 15.37 15.48 967,466 +0.08(+0.53%)
Aug 13, 2003 15.39 15.44 15.32 15.40 954,805 +0.07(+0.46%)
Aug 12, 2003 15.16 15.36 15.13 15.33 840,109 +0.24(+1.58%)
Aug 11, 2003 14.95 15.12 14.95 15.09 1,672,026 +0.13(+0.88%)
Aug 08, 2003 15.00 15.02 14.92 14.96 1,526,049 -0.04(-0.25%)
Aug 07, 2003 14.94 15.00 14.82 15.00 1,625,849 +0.11(+0.71%)
Aug 06, 2003 14.96 15.07 14.86 14.89 1,977,385 -0.08(-0.52%)
Aug 05, 2003 15.21 15.21 14.97 14.97 820,000 -0.24(-1.55%)
Aug 04, 2003 15.28 15.28 15.04 15.21 604,759 -0.04(-0.26%)
Aug 01, 2003 15.43 15.46 15.21 15.25 1,088,865 -0.21(-1.35%)
Jul 31, 2003 15.49 15.58 15.42 15.46 1,389,755 +0.04(+0.24%)
Jul 30, 2003 15.48 15.48 15.28 15.42 539,963 -0.04(-0.27%)
Jul 29, 2003 15.51 15.51 15.31 15.46 1,170,790 +0.04(+0.25%)
Jul 28, 2003 15.33 15.49 15.30 15.42 502,725 +0.16(+1.03%)
Jul 25, 2003 15.19 15.34 15.09 15.26 504,214 +0.06(+0.38%)
Jul 24, 2003 15.32 15.41 15.17 15.21 329,936 +0.00(+0.02%)
Jul 23, 2003 15.20 15.23 15.03 15.20 408,138 +0.08(+0.54%)
Jul 22, 2003 15.08 15.15 14.95 15.12 450,590 +0.16(+1.04%)
Jul 21, 2003 15.17 15.17 14.95 14.97 1,377,094 -0.21(-1.40%)
Jul 18, 2003 15.12 15.19 14.99 15.18 420,799 +0.13(+0.87%)
Jul 17, 2003 15.23 15.32 15.00 15.05 1,710,754 -0.35(-2.29%)
Jul 16, 2003 15.58 15.58 15.35 15.40 2,820,473 -0.10(-0.62%)
Jul 15, 2003 15.68 15.68 15.42 15.50 1,066,521 -0.08(-0.49%)
Jul 14, 2003 15.59 15.71 15.56 15.57 1,940,890 +0.08(+0.54%)
Jul 11, 2003 15.37 15.49 15.36 15.49 954,805 +0.15(+0.96%)
Jul 10, 2003 15.51 15.51 15.27 15.34 1,910,355 -0.26(-1.64%)
Jul 09, 2003 15.53 15.62 15.43 15.60 2,666,304 +0.06(+0.38%)
Jul 08, 2003 15.21 15.54 15.21 15.54 1,771,826 +0.32(+2.07%)
Jul 07, 2003 15.11 15.22 15.11 15.22 994,278 +0.23(+1.56%)
Jul 03, 2003 14.98 15.09 14.95 14.99 1,393,479 -0.07(-0.48%)
Jul 02, 2003 14.86 15.06 14.86 15.06 2,078,674 +0.28(+1.87%)
Jul 01, 2003 14.71 14.80 14.50 14.79 1,924,505 +0.06(+0.44%)
Jun 30, 2003 14.86 14.87 14.68 14.72 6,519,784 +0.01(+0.09%)
Jun 27, 2003 14.77 14.91 14.68 14.71 4,582,617 -0.05(-0.36%)
Jun 26, 2003 14.58 14.76 14.57 14.76 3,739,529 +0.21(+1.44%)
Jun 25, 2003 14.52 14.65 14.50 14.55 942,143 +0.05(+0.36%)
Jun 24, 2003 14.49 14.56 14.39 14.50 864,687 +0.05(+0.32%)
Jun 23, 2003 14.70 14.75 14.44 14.46 1,612,443 -0.22(-1.48%)
Jun 20, 2003 14.81 14.86 14.67 14.67 2,506,177 -0.14(-0.93%)
Jun 19, 2003 14.89 14.99 14.76 14.81 1,604,251 -0.11(-0.76%)
Jun 18, 2003 14.92 14.96 14.84 14.92 601,780 -0.05(-0.33%)
Jun 17, 2003 14.89 14.99 14.83 14.97 787,230 +0.08(+0.51%)
Jun 16, 2003 14.75 14.93 14.70 14.90 1,250,481 +0.17(+1.14%)
Jun 13, 2003 14.94 14.94 14.67 14.73 976,403 -0.18(-1.23%)
Jun 12, 2003 14.92 14.92 14.83 14.91 1,143,978 +0.07(+0.47%)
Jun 11, 2003 14.67 14.84 14.60 14.84 1,327,194 +0.18(+1.20%)
Jun 10, 2003 14.59 14.68 14.52 14.67 589,864 +0.21(+1.42%)
Jun 09, 2003 14.62 14.65 14.46 14.46 2,515,859 -0.25(-1.68%)
Jun 06, 2003 14.97 15.09 14.71 14.71 1,472,425 -0.10(-0.65%)
Jun 05, 2003 14.57 14.84 14.55 14.81 816,276 +0.11(+0.72%)
Jun 04, 2003 14.50 14.70 14.44 14.70 486,339 +0.27(+1.84%)
Jun 03, 2003 14.43 14.47 14.37 14.43 867,666 +0.00(+0.00%)
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.