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

112.00 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 106.00 107.16 105.73 106.93 92,500 +1.93(+1.84%)
May 29, 2003 104.99 105.59 104.37 105.00 91,800 +0.39(+0.37%)
May 28, 2003 104.10 104.78 103.91 104.61 101,000 +1.01(+0.97%)
May 27, 2003 101.60 103.79 101.55 103.60 55,800 +1.78(+1.75%)
May 23, 2003 101.03 101.90 100.70 101.82 65,200 +0.98(+0.97%)
May 22, 2003 100.09 101.24 100.06 100.84 123,000 +0.71(+0.71%)
May 21, 2003 99.60 100.27 99.31 100.13 61,300 +0.43(+0.43%)
May 20, 2003 100.14 100.50 99.00 99.70 245,900 -0.15(-0.15%)
May 19, 2003 101.38 101.38 99.64 99.85 151,100 -1.85(-1.82%)
May 16, 2003 103.18 103.20 101.70 101.70 74,600 -1.74(-1.68%)
May 15, 2003 103.62 103.66 102.91 103.44 46,700 +0.38(+0.37%)
May 14, 2003 103.80 103.80 102.80 103.06 111,300 -0.38(-0.37%)
May 13, 2003 103.35 103.63 102.51 103.44 88,200 +0.00(+0.00%)
May 12, 2003 102.45 103.50 102.17 103.44 154,600 +0.99(+0.97%)
May 09, 2003 101.28 102.45 101.28 102.45 42,300 +1.18(+1.17%)
May 08, 2003 101.28 101.65 100.65 101.27 92,400 -0.69(-0.68%)
May 07, 2003 102.36 102.49 101.65 101.96 56,200 -0.19(-0.19%)
May 06, 2003 101.87 102.66 101.74 102.15 95,100 +0.75(+0.74%)
May 05, 2003 101.86 101.88 101.07 101.40 132,800 -0.08(-0.08%)
May 02, 2003 99.25 101.48 99.25 101.48 108,300 +2.43(+2.45%)
May 01, 2003 98.70 99.59 98.00 99.05 65,200 -0.27(-0.27%)
Apr 30, 2003 98.40 99.47 98.00 99.32 93,300 +0.75(+0.76%)
Apr 29, 2003 98.35 98.99 98.00 98.57 59,500 +0.57(+0.58%)
Apr 28, 2003 96.80 98.19 96.46 98.00 69,500 +1.70(+1.77%)
Apr 25, 2003 97.60 97.60 96.30 96.30 46,100 -1.48(-1.51%)
Apr 24, 2003 97.88 98.13 97.16 97.78 99,600 -0.08(-0.08%)
Apr 23, 2003 97.75 98.47 97.31 97.86 242,500 +0.31(+0.32%)
Apr 22, 2003 95.80 97.94 95.46 97.55 83,200 +1.30(+1.35%)
Apr 21, 2003 95.77 96.25 95.37 96.25 88,100 +0.75(+0.79%)
Apr 17, 2003 94.42 95.84 94.23 95.50 85,200 +1.36(+1.44%)
Apr 16, 2003 95.59 95.59 94.09 94.14 103,600 -0.91(-0.96%)
Apr 15, 2003 94.20 95.05 93.90 95.05 83,300 +0.65(+0.69%)
Apr 14, 2003 93.33 94.41 92.87 94.40 86,900 +1.86(+2.01%)
Apr 11, 2003 94.00 94.00 92.50 92.54 54,800 -0.47(-0.51%)
Apr 10, 2003 93.05 93.26 92.44 93.01 21,200 +0.16(+0.17%)
Apr 09, 2003 93.68 94.35 92.48 92.85 120,500 -0.82(-0.88%)
Apr 08, 2003 93.88 93.94 93.05 93.67 89,700 -0.40(-0.43%)
Apr 07, 2003 94.93 95.96 93.84 94.07 177,600 +0.27(+0.29%)
Apr 04, 2003 94.45 94.55 93.49 93.80 123,700 -0.28(-0.30%)
Apr 03, 2003 94.90 94.91 93.79 94.08 313,800 -0.32(-0.34%)
Apr 02, 2003 93.84 94.75 93.68 94.40 109,400 +2.25(+2.44%)
Apr 01, 2003 91.85 92.62 91.15 92.15 182,100 +0.67(+0.73%)
Mar 31, 2003 91.70 92.41 90.66 91.48 702,100 -1.37(-1.48%)
Mar 28, 2003 92.45 93.08 92.18 92.85 271,200 +0.48(+0.52%)
Mar 27, 2003 91.82 92.88 91.19 92.37 178,100 +0.56(+0.61%)
Mar 26, 2003 92.90 93.00 91.81 91.81 156,500 -1.24(-1.33%)
Mar 25, 2003 91.92 93.24 91.83 93.05 147,300 +1.01(+1.10%)
Mar 24, 2003 93.15 93.33 91.68 92.04 81,400 -2.40(-2.54%)
Mar 21, 2003 93.30 94.48 92.80 94.44 244,400 +1.72(+1.86%)
Mar 20, 2003 91.80 93.05 90.62 92.72 89,600 +0.72(+0.78%)
Mar 19, 2003 92.45 92.49 91.40 92.00 127,100 -0.03(-0.03%)
Mar 18, 2003 91.75 92.20 90.91 92.03 119,300 +1.05(+1.15%)
Mar 17, 2003 88.49 91.27 88.19 90.98 242,000 +2.12(+2.39%)
Mar 14, 2003 89.10 89.65 88.17 88.86 180,300 +0.31(+0.35%)
Mar 13, 2003 87.20 88.60 86.69 88.55 349,300 +2.20(+2.55%)
Mar 12, 2003 86.75 86.75 85.54 86.35 115,800 -0.20(-0.23%)
Mar 11, 2003 87.00 87.65 86.25 86.55 120,400 -0.50(-0.57%)
Mar 10, 2003 88.40 88.54 87.01 87.05 59,600 -2.04(-2.29%)
Mar 07, 2003 87.95 89.38 87.95 89.09 58,400 +0.21(+0.24%)
Mar 06, 2003 88.90 89.08 88.50 88.88 27,200 -0.42(-0.47%)
Mar 05, 2003 89.30 89.60 88.73 89.30 263,200 +0.09(+0.10%)
Mar 04, 2003 90.78 90.78 89.21 89.21 34,400 -1.59(-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.