Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 18.49 18.63 18.41 18.53 1,782,663 +0.04(+0.22%)
Jan 29, 2004 18.65 18.69 18.31 18.49 2,041,052 -0.11(-0.60%)
Jan 28, 2004 19.03 19.03 18.55 18.60 2,223,489 -0.26(-1.35%)
Jan 27, 2004 19.12 19.12 18.85 18.85 2,290,506 -0.28(-1.45%)
Jan 26, 2004 18.97 19.13 18.86 19.13 621,772 +0.17(+0.88%)
Jan 23, 2004 18.86 18.99 18.77 18.96 723,788 +0.16(+0.86%)
Jan 22, 2004 19.01 19.06 18.80 18.80 2,200,405 -0.13(-0.71%)
Jan 21, 2004 18.87 18.97 18.74 18.94 1,277,054 +0.08(+0.44%)
Jan 20, 2004 18.79 18.89 18.67 18.85 1,968,822 +0.20(+1.07%)
Jan 16, 2004 18.73 18.78 18.65 18.65 1,265,139 -0.00(-0.01%)
Jan 15, 2004 18.67 18.71 18.44 18.66 1,169,081 +0.02(+0.12%)
Jan 14, 2004 18.60 18.64 18.50 18.63 761,020 +0.12(+0.62%)
Jan 13, 2004 18.52 18.52 18.24 18.52 632,942 +0.03(+0.14%)
Jan 12, 2004 18.42 18.49 18.28 18.49 686,556 +0.20(+1.10%)
Jan 09, 2004 18.29 18.50 18.29 18.29 2,332,950 -0.16(-0.89%)
Jan 08, 2004 18.45 18.49 18.33 18.45 1,242,800 +0.05(+0.27%)
Jan 07, 2004 18.21 18.40 18.17 18.40 662,727 +0.14(+0.79%)
Jan 06, 2004 18.22 18.35 18.21 18.26 2,757,394 -0.04(-0.23%)
Jan 05, 2004 18.19 18.30 18.10 18.30 1,836,277 +0.22(+1.22%)
Jan 02, 2004 18.06 18.23 18.00 18.08 2,102,113 +0.09(+0.49%)
Dec 31, 2003 18.36 18.38 18.00 18.00 6,917,686 -0.27(-1.47%)
Dec 30, 2003 18.25 18.31 18.20 18.26 1,415,556 +0.03(+0.15%)
Dec 29, 2003 18.08 18.26 18.03 18.24 1,373,857 +0.24(+1.36%)
Dec 26, 2003 17.95 18.01 17.92 17.99 355,936 +0.12(+0.66%)
Dec 24, 2003 17.98 17.99 17.87 17.87 363,383 -0.12(-0.67%)
Dec 23, 2003 17.87 18.00 17.80 18.00 1,317,264 +0.10(+0.58%)
Dec 22, 2003 17.74 17.89 17.71 17.89 561,457 +0.14(+0.79%)
Dec 19, 2003 17.74 17.76 17.59 17.75 2,117,005 +0.04(+0.20%)
Dec 18, 2003 17.57 17.69 17.55 17.72 800,485 +0.20(+1.13%)
Dec 17, 2003 17.46 17.55 17.46 17.52 1,364,921 +0.07(+0.42%)
Dec 16, 2003 17.39 17.49 17.22 17.44 6,476,116 +0.02(+0.12%)
Dec 15, 2003 18.00 18.01 17.42 17.42 2,118,495 -0.33(-1.85%)
Dec 12, 2003 17.71 17.78 17.59 17.75 889,097 +0.14(+0.79%)
Dec 11, 2003 17.26 17.65 17.22 17.61 3,294,278 +0.39(+2.26%)
Dec 10, 2003 17.45 17.45 17.15 17.22 2,458,049 -0.16(-0.91%)
Dec 09, 2003 17.73 17.73 17.38 17.38 3,003,869 -0.26(-1.45%)
Dec 08, 2003 17.54 17.69 17.48 17.64 1,128,871 +0.10(+0.57%)
Dec 05, 2003 17.57 17.66 17.47 17.54 927,818 -0.16(-0.90%)
Dec 04, 2003 17.73 17.73 17.53 17.70 968,773 +0.03(+0.17%)
Dec 03, 2003 18.07 18.09 17.67 17.67 1,019,409 -0.33(-1.83%)
Dec 02, 2003 18.04 18.09 17.93 18.00 792,294 -0.03(-0.19%)
Dec 01, 2003 17.79 18.03 17.90 18.03 1,048,450 +0.24(+1.37%)
Nov 28, 2003 17.75 17.82 17.75 17.79 650,068 +0.03(+0.20%)
Nov 26, 2003 17.81 17.82 17.57 17.75 706,661 +0.05(+0.29%)
Nov 25, 2003 17.51 17.73 17.51 17.70 1,073,023 +0.15(+0.85%)
Nov 24, 2003 17.35 17.55 17.35 17.55 833,994 +0.40(+2.35%)
Nov 21, 2003 17.16 17.19 17.14 17.15 511,566 +0.13(+0.79%)
Nov 20, 2003 17.06 17.22 16.98 17.02 691,768 -0.11(-0.67%)
Nov 19, 2003 17.07 17.19 17.00 17.13 3,565,326 +0.14(+0.83%)
Nov 18, 2003 17.25 17.31 16.99 16.99 641,133 -0.17(-0.96%)
Nov 17, 2003 17.02 17.19 16.99 17.15 1,121,424 -0.14(-0.83%)
Nov 14, 2003 17.55 17.68 17.29 17.30 708,895 -0.25(-1.42%)
Nov 13, 2003 17.47 17.58 17.42 17.55 1,102,808 +0.03(+0.15%)
Nov 12, 2003 17.24 17.52 17.24 17.52 848,887 +0.34(+1.99%)
Nov 11, 2003 17.29 17.29 17.13 17.18 997,814 -0.10(-0.58%)
Nov 10, 2003 17.57 17.57 17.28 17.28 1,390,239 -0.26(-1.49%)
Nov 07, 2003 17.67 17.67 17.54 17.54 1,183,974 +0.00(+0.00%)
Nov 06, 2003 17.46 17.56 17.34 17.54 699,215 +0.07(+0.41%)
Nov 05, 2003 17.48 17.48 17.27 17.47 860,056 +0.01(+0.03%)
Nov 04, 2003 17.48 17.54 17.42 17.46 1,437,717 -0.01(-0.08%)
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.