Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 18.99 19.13 18.92 19.12 2,917,491 +0.06(+0.30%)
Mar 30, 2004 18.90 19.07 18.87 19.07 3,190,773 +0.15(+0.77%)
Mar 29, 2004 18.69 18.92 18.69 18.92 4,115,614 +0.37(+1.98%)
Mar 26, 2004 18.57 18.68 18.53 18.55 1,798,300 +0.04(+0.23%)
Mar 25, 2004 18.24 18.53 18.24 18.51 830,271 +0.35(+1.90%)
Mar 24, 2004 18.25 18.33 18.08 18.16 1,507,147 -0.05(-0.29%)
Mar 23, 2004 18.26 18.44 18.18 18.22 1,420,769 +0.00(+0.01%)
Mar 22, 2004 18.38 18.38 18.16 18.22 1,542,145 -0.28(-1.50%)
Mar 19, 2004 18.63 18.72 18.46 18.49 1,873,509 -0.11(-0.58%)
Mar 18, 2004 18.69 18.73 18.47 18.60 2,501,983 -0.15(-0.79%)
Mar 17, 2004 18.58 18.79 18.56 18.75 2,111,048 +0.28(+1.53%)
Mar 16, 2004 18.68 18.68 18.28 18.47 6,073,267 +0.00(+0.00%)
Mar 15, 2004 18.79 18.81 18.43 18.47 1,852,659 -0.43(-2.27%)
Mar 12, 2004 18.51 18.90 18.49 18.90 2,336,673 +0.46(+2.51%)
Mar 11, 2004 18.57 18.84 18.42 18.43 5,706,160 -0.19(-1.04%)
Mar 10, 2004 19.05 19.13 18.59 18.63 873,460 -0.41(-2.16%)
Mar 09, 2004 19.15 19.21 18.94 19.04 562,946 -0.10(-0.52%)
Mar 08, 2004 19.45 19.46 19.14 19.14 852,610 -0.16(-0.84%)
Mar 05, 2004 19.24 19.48 19.22 19.30 3,821,482 -0.02(-0.12%)
Mar 04, 2004 19.16 19.32 19.03 19.32 792,294 +0.17(+0.86%)
Mar 03, 2004 19.11 19.21 18.95 19.16 2,265,933 +0.03(+0.18%)
Mar 02, 2004 19.22 19.29 19.10 19.12 4,878,868 -0.11(-0.59%)
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.