Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 19.39 19.53 19.29 19.49 1,678,019 +0.11(+0.58%)
Aug 30, 2004 19.55 19.59 19.38 19.38 1,044,258 -0.28(-1.40%)
Aug 27, 2004 19.55 19.67 19.52 19.65 716,426 +0.16(+0.84%)
Aug 26, 2004 19.48 19.56 19.44 19.49 501,639 -0.06(-0.28%)
Aug 25, 2004 19.46 19.57 19.32 19.54 1,078,878 +0.11(+0.55%)
Aug 24, 2004 19.59 19.59 19.33 19.44 1,468,885 +0.02(+0.09%)
Aug 23, 2004 19.65 19.65 19.39 19.42 2,585,916 -0.13(-0.68%)
Aug 20, 2004 19.23 19.57 19.23 19.55 2,030,580 +0.29(+1.52%)
Aug 19, 2004 19.30 19.37 19.20 19.26 673,327 -0.04(-0.21%)
Aug 18, 2004 18.92 19.35 18.89 19.30 756,698 +0.34(+1.79%)
Aug 17, 2004 19.02 19.13 18.94 18.96 4,121,922 +0.07(+0.37%)
Aug 16, 2004 18.66 18.91 18.63 18.89 1,083,823 +0.36(+1.94%)
Aug 13, 2004 18.56 18.68 18.46 18.53 628,815 -0.01(-0.06%)
Aug 12, 2004 18.76 18.77 18.49 18.54 1,522,581 -0.32(-1.70%)
Aug 11, 2004 18.70 18.96 18.54 18.86 1,456,874 -0.02(-0.10%)
Aug 10, 2004 18.65 18.95 18.64 18.88 2,536,458 +0.31(+1.68%)
Aug 09, 2004 18.63 18.68 18.54 18.57 926,266 -0.05(-0.25%)
Aug 06, 2004 18.75 18.86 18.55 18.61 2,880,541 -0.40(-2.11%)
Aug 05, 2004 19.36 19.36 19.00 19.01 1,113,498 -0.40(-2.08%)
Aug 04, 2004 19.31 19.51 19.17 19.42 1,350,187 +0.01(+0.04%)
Aug 03, 2004 19.58 19.61 19.41 19.41 1,364,318 -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.