Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 19.39 19.52 19.28 19.49 1,678,334 +0.11(+0.58%)
Aug 30, 2004 19.55 19.59 19.37 19.37 1,044,454 -0.28(-1.40%)
Aug 27, 2004 19.54 19.66 19.51 19.65 716,560 +0.16(+0.84%)
Aug 26, 2004 19.48 19.56 19.44 19.48 501,733 -0.06(-0.28%)
Aug 25, 2004 19.46 19.56 19.32 19.54 1,079,081 +0.11(+0.55%)
Aug 24, 2004 19.58 19.58 19.33 19.43 1,469,161 +0.02(+0.09%)
Aug 23, 2004 19.64 19.65 19.39 19.42 2,586,402 -0.13(-0.68%)
Aug 20, 2004 19.23 19.57 19.23 19.55 2,030,961 +0.29(+1.52%)
Aug 19, 2004 19.29 19.37 19.20 19.26 673,453 -0.04(-0.21%)
Aug 18, 2004 18.91 19.34 18.89 19.29 756,840 +0.34(+1.79%)
Aug 17, 2004 19.02 19.12 18.94 18.96 4,122,697 +0.07(+0.37%)
Aug 16, 2004 18.66 18.90 18.63 18.88 1,084,027 +0.36(+1.94%)
Aug 13, 2004 18.55 18.68 18.45 18.52 628,933 -0.01(-0.06%)
Aug 12, 2004 18.76 18.77 18.49 18.54 1,522,868 -0.32(-1.70%)
Aug 11, 2004 18.69 18.96 18.54 18.86 1,457,148 -0.02(-0.10%)
Aug 10, 2004 18.64 18.94 18.64 18.87 2,536,935 +0.31(+1.68%)
Aug 09, 2004 18.63 18.68 18.53 18.56 926,440 -0.05(-0.25%)
Aug 06, 2004 18.75 18.86 18.55 18.61 2,881,082 -0.40(-2.11%)
Aug 05, 2004 19.35 19.36 19.00 19.01 1,113,707 -0.40(-2.08%)
Aug 04, 2004 19.31 19.51 19.17 19.42 1,350,441 +0.01(+0.04%)
Aug 03, 2004 19.58 19.60 19.41 19.41 1,364,574 -0.25(-1.28%)
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.