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

113.05 USD -4.41 (-3.75%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 147.02 147.96 146.50 147.23 145,500 -0.03(-0.02%)
Oct 28, 2004 147.85 147.85 146.45 147.26 168,600 -0.89(-0.60%)
Oct 27, 2004 146.35 148.16 145.78 148.15 286,400 +2.07(+1.42%)
Oct 26, 2004 144.35 146.08 143.09 146.08 238,900 +1.93(+1.34%)
Oct 25, 2004 142.53 144.68 142.50 144.15 235,900 +1.33(+0.93%)
Oct 22, 2004 145.48 145.66 142.82 142.82 163,300 -2.50(-1.72%)
Oct 21, 2004 143.55 145.37 143.21 145.32 312,400 +1.89(+1.32%)
Oct 20, 2004 142.10 143.77 141.80 143.43 290,600 +0.91(+0.64%)
Oct 19, 2004 144.01 145.10 142.52 142.52 222,200 -1.32(-0.92%)
Oct 18, 2004 142.80 144.36 142.31 143.84 199,800 +0.29(+0.20%)
Oct 15, 2004 143.00 144.50 142.05 143.55 539,300 +1.25(+0.88%)
Oct 14, 2004 143.59 143.80 142.30 142.30 511,600 -1.19(-0.83%)
Oct 13, 2004 146.28 146.28 143.27 143.49 562,100 -1.67(-1.15%)
Oct 12, 2004 144.60 145.76 143.86 145.16 356,000 -0.26(-0.18%)
Oct 11, 2004 145.20 145.58 144.48 145.42 612,700 +0.42(+0.29%)
Oct 08, 2004 146.82 147.33 145.00 145.00 231,000 -2.00(-1.36%)
Oct 07, 2004 149.20 149.20 147.00 147.00 156,500 -2.22(-1.49%)
Oct 06, 2004 148.20 149.51 147.95 149.22 432,900 +1.00(+0.67%)
Oct 05, 2004 148.95 148.95 147.85 148.22 196,400 -0.06(-0.04%)
Oct 04, 2004 148.88 149.72 148.24 148.28 501,500 +0.43(+0.29%)
Oct 01, 2004 145.42 147.85 145.12 147.85 380,500 +3.61(+2.50%)
Sep 30, 2004 143.90 145.35 143.90 144.24 152,300 -0.11(-0.08%)
Sep 29, 2004 142.50 144.45 142.50 144.35 327,300 +1.64(+1.15%)
Sep 28, 2004 141.36 142.91 140.96 142.71 156,000 +1.48(+1.05%)
Sep 27, 2004 141.95 142.05 141.01 141.23 122,100 -1.85(-1.29%)
Sep 24, 2004 143.00 143.98 142.81 143.08 256,000 +0.38(+0.27%)
Sep 23, 2004 143.01 143.40 142.56 142.70 190,600 -0.29(-0.20%)
Sep 22, 2004 144.49 144.50 142.87 142.99 226,000 -2.18(-1.50%)
Sep 21, 2004 144.40 145.69 144.15 145.17 230,400 +1.42(+0.99%)
Sep 20, 2004 144.45 144.49 143.50 143.75 1,022,000 -0.30(-0.21%)
Sep 17, 2004 144.90 144.95 143.49 144.05 319,900 -0.26(-0.18%)
Sep 16, 2004 143.51 144.75 143.51 144.31 238,900 +1.35(+0.94%)
Sep 15, 2004 143.69 143.69 142.72 142.96 232,500 -0.87(-0.60%)
Sep 14, 2004 144.00 144.75 143.10 143.83 101,100 -0.43(-0.30%)
Sep 13, 2004 143.54 144.68 143.54 144.26 86,700 +1.11(+0.78%)
Sep 10, 2004 142.28 143.49 141.69 143.15 209,800 +0.80(+0.56%)
Sep 09, 2004 141.60 142.91 141.28 142.35 91,200 +1.73(+1.23%)
Sep 08, 2004 142.10 142.61 140.61 140.62 155,200 -1.27(-0.90%)
Sep 07, 2004 141.20 142.07 140.86 141.89 187,200 +1.90(+1.36%)
Sep 03, 2004 140.75 141.42 139.48 139.99 114,400 -1.01(-0.72%)
Sep 02, 2004 139.10 141.00 138.76 141.00 225,000 +2.13(+1.53%)
Sep 01, 2004 137.80 139.29 137.61 138.87 242,500 +1.17(+0.85%)
Aug 31, 2004 137.00 137.97 136.27 137.70 237,500 +0.80(+0.58%)
Aug 30, 2004 138.15 138.41 136.90 136.90 147,800 -1.95(-1.40%)
Aug 27, 2004 138.10 138.96 137.90 138.85 101,400 +1.16(+0.84%)
Aug 26, 2004 137.65 138.20 137.35 137.69 71,000 -0.39(-0.28%)
Aug 25, 2004 137.50 138.25 136.51 138.08 152,700 +0.76(+0.55%)
Aug 24, 2004 138.39 138.40 136.60 137.32 207,900 +0.12(+0.09%)
Aug 23, 2004 138.80 138.83 137.03 137.20 366,000 -0.94(-0.68%)
Aug 20, 2004 135.90 138.30 135.90 138.14 287,400 +2.07(+1.52%)
Aug 19, 2004 136.35 136.86 135.65 136.07 95,300 -0.28(-0.21%)
Aug 18, 2004 133.65 136.70 133.46 136.35 107,100 +2.40(+1.79%)
Aug 17, 2004 134.38 135.14 133.85 133.95 583,400 +0.50(+0.37%)
Aug 16, 2004 131.85 133.57 131.63 133.45 153,400 +2.54(+1.94%)
Aug 13, 2004 131.10 131.99 130.40 130.91 89,000 -0.08(-0.06%)
Aug 12, 2004 132.55 132.61 130.65 130.99 215,500 -2.26(-1.70%)
Aug 11, 2004 132.10 133.98 131.00 133.25 206,200 -0.13(-0.10%)
Aug 10, 2004 131.75 133.87 131.72 133.38 359,000 +2.21(+1.68%)
Aug 09, 2004 131.65 131.97 130.98 131.17 131,100 -0.33(-0.25%)
Aug 06, 2004 132.51 133.25 131.06 131.50 407,700 -2.84(-2.11%)
Aug 05, 2004 136.75 136.81 134.25 134.34 157,600 -2.86(-2.08%)
Aug 04, 2004 136.45 137.87 135.45 137.20 191,100 +0.06(+0.04%)
Aug 03, 2004 138.35 138.52 137.14 137.14 193,100 -1.78(-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.