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

109.42 USD -0.06 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2003 91.85 92.02 90.28 90.80 99,600 -0.37(-0.41%)
Feb 28, 2003 91.32 91.83 90.94 91.17 32,300 +0.22(+0.24%)
Feb 27, 2003 90.60 91.40 90.22 90.95 64,000 +0.83(+0.92%)
Feb 26, 2003 90.50 91.07 89.89 90.12 97,500 -0.93(-1.02%)
Feb 25, 2003 89.95 91.22 89.25 91.05 75,300 +0.90(+1.00%)
Feb 24, 2003 91.65 91.65 90.15 90.15 67,700 -1.69(-1.84%)
Feb 21, 2003 90.55 92.34 90.09 91.84 54,400 +1.24(+1.37%)
Feb 20, 2003 91.42 91.42 90.51 90.60 57,900 -0.66(-0.72%)
Feb 19, 2003 92.15 92.15 90.78 91.26 132,100 -0.72(-0.78%)
Feb 18, 2003 91.68 92.19 91.31 91.98 161,300 +1.03(+1.13%)
Feb 14, 2003 90.00 91.09 89.76 90.95 179,100 +1.13(+1.26%)
Feb 13, 2003 89.82 90.10 89.15 89.82 183,900 -0.27(-0.30%)
Feb 12, 2003 91.20 91.34 89.97 90.09 226,500 -1.09(-1.20%)
Feb 11, 2003 91.67 92.00 90.77 91.18 144,500 -0.27(-0.30%)
Feb 10, 2003 90.53 91.46 90.14 91.45 121,200 +0.74(+0.82%)
Feb 07, 2003 92.50 92.56 90.71 90.71 69,900 -1.48(-1.61%)
Feb 06, 2003 92.66 93.19 91.91 92.19 59,500 -0.66(-0.71%)
Feb 05, 2003 94.12 94.15 92.57 92.85 90,800 -0.80(-0.85%)
Feb 04, 2003 93.10 93.65 92.39 93.65 115,400 +0.25(+0.27%)
Feb 03, 2003 94.30 94.58 93.29 93.40 67,800 -1.07(-1.13%)
Jan 31, 2003 92.84 94.47 92.50 94.47 68,000 +1.63(+1.76%)
Jan 30, 2003 94.74 94.74 92.70 92.84 124,300 -1.51(-1.60%)
Jan 29, 2003 93.10 95.00 92.75 94.35 165,100 +0.85(+0.91%)
Jan 28, 2003 93.70 94.14 92.50 93.50 99,600 +0.49(+0.53%)
Jan 27, 2003 93.80 94.68 92.88 93.01 300,600 -1.87(-1.97%)
Jan 24, 2003 96.25 96.25 94.70 94.88 200,200 -1.70(-1.76%)
Jan 23, 2003 96.56 96.91 95.65 96.58 205,800 +0.78(+0.81%)
Jan 22, 2003 95.73 96.70 95.51 95.80 144,500 -0.57(-0.59%)
Jan 21, 2003 97.69 97.80 96.16 96.37 275,100 -1.32(-1.35%)
Jan 17, 2003 98.60 98.62 97.30 97.69 87,100 -1.74(-1.75%)
Jan 16, 2003 99.00 100.00 98.68 99.43 313,600 +0.43(+0.43%)
Jan 15, 2003 99.98 99.98 98.54 99.00 2,414,300 -0.30(-0.30%)
Jan 14, 2003 99.95 99.99 99.10 99.30 192,000 -0.50(-0.50%)
Jan 13, 2003 100.80 100.83 99.10 99.80 365,100 -0.10(-0.10%)
Jan 10, 2003 98.88 100.61 98.82 99.90 75,400 +0.06(+0.06%)
Jan 09, 2003 99.30 100.36 99.20 99.84 169,500 +0.99(+1.00%)
Jan 08, 2003 99.60 99.60 98.42 98.85 88,600 -0.95(-0.95%)
Jan 07, 2003 100.78 100.78 99.01 99.80 172,200 -0.74(-0.74%)
Jan 06, 2003 99.83 101.24 99.75 100.54 104,500 +0.94(+0.94%)
Jan 03, 2003 100.20 100.20 99.40 99.60 258,300 -0.60(-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.