Skip to main content

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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 12.98 13.08 12.83 12.95 4,961,511 -0.19(-1.47%)
Mar 28, 2003 13.08 13.17 13.04 13.14 1,916,481 +0.07(+0.52%)
Mar 27, 2003 12.99 13.14 12.90 13.07 1,258,574 +0.08(+0.61%)
Mar 26, 2003 13.15 13.16 12.99 12.99 1,105,934 -0.18(-1.33%)
Mar 25, 2003 13.01 13.19 12.99 13.17 1,040,920 +0.14(+1.10%)
Mar 24, 2003 13.18 13.21 12.97 13.02 575,227 -0.34(-2.54%)
Mar 21, 2003 13.20 13.37 13.13 13.36 1,727,094 +0.24(+1.86%)
Mar 20, 2003 12.99 13.17 12.82 13.12 633,173 +0.10(+0.78%)
Mar 19, 2003 13.08 13.09 12.93 13.02 898,174 -0.00(-0.03%)
Mar 18, 2003 12.98 13.05 12.86 13.02 843,054 +0.15(+1.15%)
Mar 17, 2003 12.52 12.92 12.48 12.87 1,710,134 +0.30(+2.39%)
Mar 14, 2003 12.61 12.69 12.48 12.57 1,274,121 +0.04(+0.35%)
Mar 13, 2003 12.34 12.54 12.27 12.53 2,468,388 +0.31(+2.55%)
Mar 12, 2003 12.28 12.28 12.10 12.22 818,320 -0.03(-0.23%)
Mar 11, 2003 12.31 12.40 12.21 12.25 850,827 -0.07(-0.57%)
Mar 10, 2003 12.51 12.53 12.31 12.32 421,173 -0.29(-2.29%)
Mar 07, 2003 12.45 12.65 12.45 12.61 412,693 +0.03(+0.24%)
Mar 06, 2003 12.58 12.61 12.52 12.58 192,213 -0.06(-0.47%)
Mar 05, 2003 12.64 12.68 12.56 12.64 1,859,948 +0.01(+0.10%)
Mar 04, 2003 12.85 12.85 12.62 12.62 243,093 -0.22(-1.75%)
Mar 03, 2003 13.00 13.02 12.78 12.85 703,840 -0.05(-0.41%)
Feb 28, 2003 12.92 12.99 12.87 12.90 228,253 +0.03(+0.24%)
Feb 27, 2003 12.82 12.93 12.77 12.87 452,267 +0.12(+0.92%)
Feb 26, 2003 12.81 12.89 12.72 12.75 689,000 -0.13(-1.02%)
Feb 25, 2003 12.73 12.91 12.63 12.88 532,120 +0.13(+1.00%)
Feb 24, 2003 12.97 12.97 12.76 12.76 478,413 -0.24(-1.84%)
Feb 21, 2003 12.81 13.07 12.75 13.00 384,427 +0.18(+1.37%)
Feb 20, 2003 12.94 12.94 12.81 12.82 409,160 -0.09(-0.72%)
Feb 19, 2003 13.04 13.04 12.85 12.91 933,507 -0.10(-0.78%)
Feb 18, 2003 12.97 13.05 12.92 13.02 1,139,854 +0.15(+1.13%)
Feb 14, 2003 12.74 12.89 12.70 12.87 1,265,641 +0.16(+1.26%)
Feb 13, 2003 12.71 12.75 12.62 12.71 1,299,561 -0.04(-0.30%)
Feb 12, 2003 12.91 12.93 12.73 12.75 1,600,601 -0.15(-1.20%)
Feb 11, 2003 12.97 13.02 12.84 12.90 1,021,134 -0.04(-0.30%)
Feb 10, 2003 12.81 12.94 12.76 12.94 856,480 +0.10(+0.82%)
Feb 07, 2003 13.09 13.10 12.84 12.84 493,960 -0.21(-1.61%)
Feb 06, 2003 13.11 13.19 13.01 13.05 420,467 -0.09(-0.71%)
Feb 05, 2003 13.32 13.32 13.10 13.14 641,653 -0.11(-0.85%)
Feb 04, 2003 13.17 13.25 13.07 13.25 815,494 +0.04(+0.27%)
Feb 03, 2003 13.34 13.38 13.20 13.22 479,120 -0.15(-1.13%)
Jan 31, 2003 13.14 13.37 13.09 13.37 480,533 +0.23(+1.76%)
Jan 30, 2003 13.41 13.41 13.12 13.14 878,387 -0.21(-1.60%)
Jan 29, 2003 13.17 13.44 13.12 13.35 1,166,707 +0.12(+0.91%)
Jan 28, 2003 13.26 13.32 13.09 13.23 703,840 +0.07(+0.53%)
Jan 27, 2003 13.27 13.40 13.14 13.16 2,124,241 -0.26(-1.97%)
Jan 24, 2003 13.62 13.62 13.40 13.43 1,414,747 -0.24(-1.76%)
Jan 23, 2003 13.66 13.71 13.54 13.67 1,454,321 +0.11(+0.81%)
Jan 22, 2003 13.55 13.68 13.52 13.56 1,021,134 -0.08(-0.59%)
Jan 21, 2003 13.82 13.84 13.61 13.64 1,944,041 -0.19(-1.35%)
Jan 17, 2003 13.95 13.96 13.77 13.82 615,507 -0.25(-1.75%)
Jan 16, 2003 14.01 14.15 13.96 14.07 2,216,108 +0.06(+0.43%)
Jan 15, 2003 14.15 14.15 13.94 14.01 17,061,068 -0.04(-0.30%)
Jan 14, 2003 14.14 14.15 14.02 14.05 1,356,801 -0.07(-0.50%)
Jan 13, 2003 14.26 14.27 14.02 14.12 2,580,042 -0.01(-0.10%)
Jan 10, 2003 13.99 14.24 13.98 14.14 532,827 +0.01(+0.06%)
Jan 09, 2003 14.05 14.20 14.04 14.13 1,197,801 +0.14(+1.00%)
Jan 08, 2003 14.09 14.09 13.93 13.99 626,107 -0.13(-0.95%)
Jan 07, 2003 14.26 14.26 14.01 14.12 1,216,881 -0.10(-0.74%)
Jan 06, 2003 14.13 14.33 14.12 14.23 738,467 +0.13(+0.94%)
Jan 03, 2003 14.18 14.18 14.07 14.09 1,825,321 -0.08(-0.60%)
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.