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

109.25 USD +0.92 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 159.87 160.81 159.80 160.15 1,787,900 +0.28(+0.18%)
Nov 29, 2004 160.05 160.92 158.41 159.87 2,142,500 +0.57(+0.36%)
Nov 26, 2004 159.54 160.11 159.28 159.30 173,600 +0.25(+0.16%)
Nov 24, 2004 158.11 159.44 158.08 159.05 1,119,200 +1.55(+0.98%)
Nov 23, 2004 157.05 157.88 155.90 157.50 882,800 +0.54(+0.34%)
Nov 22, 2004 154.65 157.14 154.60 156.96 188,600 +2.06(+1.33%)
Nov 19, 2004 156.69 156.69 154.75 154.90 150,100 -1.99(-1.27%)
Nov 18, 2004 156.80 157.11 156.05 156.89 289,700 -0.10(-0.06%)
Nov 17, 2004 156.95 158.13 156.45 156.99 250,800 +1.20(+0.77%)
Nov 16, 2004 157.00 157.00 155.37 155.79 150,500 -1.37(-0.87%)
Nov 15, 2004 156.31 157.16 156.00 157.16 285,500 +0.65(+0.42%)
Nov 12, 2004 154.85 156.89 154.83 156.51 240,000 +1.45(+0.94%)
Nov 11, 2004 154.10 155.41 153.84 155.06 257,300 +1.30(+0.85%)
Nov 10, 2004 153.30 154.45 153.03 153.76 219,300 +0.56(+0.37%)
Nov 09, 2004 152.57 153.51 152.29 153.20 117,200 +0.63(+0.41%)
Nov 08, 2004 153.26 153.39 152.19 152.57 227,400 -0.71(-0.46%)
Nov 05, 2004 153.00 153.72 152.11 153.28 225,600 +1.13(+0.74%)
Nov 04, 2004 150.25 152.28 149.57 152.15 650,400 +1.90(+1.26%)
Nov 03, 2004 150.40 150.66 149.40 150.25 931,100 +2.55(+1.73%)
Nov 02, 2004 148.35 149.30 147.23 147.70 526,200 -0.31(-0.21%)
Nov 01, 2004 147.60 148.31 146.68 148.01 261,500 +0.78(+0.53%)
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%)
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.