Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 19.80 19.81 19.70 19.79 1,073,427 +0.00(+0.01%)
May 27, 2004 19.82 19.91 19.61 19.78 6,612,992 -0.01(-0.06%)
May 26, 2004 19.71 19.80 19.60 19.80 2,315,748 +0.10(+0.50%)
May 25, 2004 19.24 19.74 19.20 19.70 3,830,843 +0.46(+2.41%)
May 24, 2004 19.18 19.27 19.10 19.24 885,454 +0.21(+1.12%)
May 21, 2004 18.98 19.09 18.87 19.02 1,219,707 +0.18(+0.97%)
May 20, 2004 18.82 18.91 18.72 18.84 891,814 +0.09(+0.48%)
May 19, 2004 19.06 19.19 18.75 18.75 2,148,975 -0.12(-0.62%)
May 18, 2004 18.72 18.87 18.69 18.87 1,026,080 +0.23(+1.24%)
May 17, 2004 18.58 18.82 18.44 18.64 2,245,788 -0.21(-1.10%)
May 14, 2004 19.06 19.12 18.77 18.84 872,734 -0.09(-0.47%)
May 13, 2004 19.08 19.16 18.90 18.93 2,828,789 -0.17(-0.89%)
May 12, 2004 19.00 19.11 18.56 19.10 2,486,762 +0.07(+0.36%)
May 11, 2004 18.76 19.07 18.76 19.04 1,138,441 +0.36(+1.90%)
May 10, 2004 18.83 18.94 18.55 18.68 13,301,598 -0.35(-1.81%)
May 07, 2004 19.52 19.64 18.99 19.03 4,453,417 -0.51(-2.59%)
May 06, 2004 19.58 19.64 19.31 19.53 4,237,177 -0.23(-1.14%)
May 05, 2004 19.70 19.87 19.68 19.76 5,508,471 +0.04(+0.21%)
May 04, 2004 19.58 19.93 19.55 19.72 8,275,780 +0.14(+0.73%)
May 03, 2004 19.48 19.69 19.41 19.57 1,884,681 +0.21(+1.07%)
Apr 30, 2004 19.66 19.71 19.37 19.37 2,606,189 -0.20(-1.01%)
Apr 29, 2004 19.97 19.99 19.47 19.56 1,418,281 -0.35(-1.74%)
Apr 28, 2004 20.17 20.17 19.83 19.91 2,245,788 -0.35(-1.73%)
Apr 27, 2004 20.34 20.43 20.17 20.26 1,606,961 +0.02(+0.12%)
Apr 26, 2004 20.38 20.48 20.18 20.24 922,200 -0.09(-0.46%)
Apr 23, 2004 20.41 20.47 20.18 20.33 839,520 -0.08(-0.40%)
Apr 22, 2004 20.04 20.44 20.04 20.41 1,591,414 +0.38(+1.87%)
Apr 21, 2004 19.82 20.06 19.74 20.04 1,190,027 +0.26(+1.31%)
Apr 20, 2004 20.22 20.29 19.78 19.78 1,299,561 -0.37(-1.81%)
Apr 19, 2004 20.04 20.15 19.86 20.14 1,185,081 +0.12(+0.62%)
Apr 16, 2004 19.93 20.11 19.80 20.02 1,935,561 +0.14(+0.73%)
Apr 15, 2004 20.01 20.08 19.72 19.88 555,440 -0.09(-0.46%)
Apr 14, 2004 19.97 20.12 19.81 19.97 1,013,360 -0.08(-0.42%)
Apr 13, 2004 20.60 20.60 20.02 20.05 2,488,882 -0.44(-2.15%)
Apr 12, 2004 20.50 20.59 20.45 20.49 1,101,694 +0.10(+0.50%)
Apr 08, 2004 20.69 20.69 20.37 20.39 1,941,921 -0.17(-0.83%)
Apr 07, 2004 20.48 20.62 20.31 20.56 1,069,187 +0.09(+0.46%)
Apr 06, 2004 20.49 20.63 20.45 20.47 1,006,294 -0.18(-0.88%)
Apr 05, 2004 20.54 20.65 20.43 20.65 1,120,067 +0.16(+0.80%)
Apr 02, 2004 20.62 20.62 20.42 20.48 5,121,924 +0.24(+1.19%)
Apr 01, 2004 20.17 20.33 20.15 20.24 4,594,044 +0.09(+0.46%)
Mar 31, 2004 20.01 20.16 19.94 20.15 2,768,722 +0.06(+0.30%)
Mar 30, 2004 19.91 20.09 19.88 20.09 3,028,069 +0.15(+0.77%)
Mar 29, 2004 19.69 19.94 19.69 19.94 3,905,750 +0.39(+1.98%)
Mar 26, 2004 19.56 19.68 19.53 19.55 1,706,601 +0.05(+0.23%)
Mar 25, 2004 19.22 19.53 19.22 19.50 787,934 +0.36(+1.90%)
Mar 24, 2004 19.23 19.31 19.05 19.14 1,430,294 -0.06(-0.29%)
Mar 23, 2004 19.25 19.43 19.16 19.20 1,348,321 +0.00(+0.01%)
Mar 22, 2004 19.37 19.37 19.14 19.19 1,463,508 -0.29(-1.50%)
Mar 19, 2004 19.63 19.72 19.45 19.49 1,777,974 -0.11(-0.58%)
Mar 18, 2004 19.70 19.73 19.46 19.60 2,374,402 -0.16(-0.79%)
Mar 17, 2004 19.58 19.80 19.56 19.75 2,003,401 +0.30(+1.53%)
Mar 16, 2004 19.68 19.68 19.26 19.46 5,763,578 +0.00(+0.00%)
Mar 15, 2004 19.80 19.82 19.42 19.46 1,758,188 -0.45(-2.27%)
Mar 12, 2004 19.51 19.91 19.49 19.91 2,217,522 +0.49(+2.51%)
Mar 11, 2004 19.57 19.85 19.41 19.42 5,415,191 -0.20(-1.04%)
Mar 10, 2004 20.07 20.16 19.59 19.63 828,920 -0.43(-2.16%)
Mar 09, 2004 20.18 20.24 19.95 20.06 534,240 -0.10(-0.52%)
Mar 08, 2004 20.49 20.51 20.17 20.17 809,134 -0.17(-0.84%)
Mar 05, 2004 20.27 20.53 20.26 20.34 3,626,616 -0.02(-0.12%)
Mar 04, 2004 20.19 20.36 20.05 20.36 751,894 +0.17(+0.86%)
Mar 03, 2004 20.14 20.24 19.97 20.19 2,150,388 +0.04(+0.18%)
Mar 02, 2004 20.25 20.33 20.13 20.15 4,630,084 -0.12(-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.