Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 19.48 19.63 19.40 19.52 1,691,761 +0.04(+0.22%)
Jan 29, 2004 19.66 19.70 19.29 19.48 1,936,975 -0.12(-0.60%)
Jan 28, 2004 20.05 20.05 19.55 19.60 2,110,108 -0.27(-1.35%)
Jan 27, 2004 20.15 20.15 19.87 19.87 2,173,708 -0.29(-1.45%)
Jan 26, 2004 19.99 20.16 19.88 20.16 590,067 +0.18(+0.89%)
Jan 23, 2004 19.88 20.01 19.78 19.98 686,880 +0.17(+0.86%)
Jan 22, 2004 20.03 20.09 19.81 19.81 2,088,201 -0.14(-0.71%)
Jan 21, 2004 19.88 19.99 19.75 19.95 1,211,934 +0.09(+0.44%)
Jan 20, 2004 19.79 19.90 19.67 19.87 1,868,428 +0.21(+1.07%)
Jan 16, 2004 19.74 19.79 19.66 19.66 1,200,627 -0.00(-0.01%)
Jan 15, 2004 19.68 19.71 19.43 19.66 1,109,467 +0.02(+0.12%)
Jan 14, 2004 19.59 19.64 19.50 19.63 722,214 +0.12(+0.62%)
Jan 13, 2004 19.51 19.52 19.22 19.51 600,667 +0.03(+0.14%)
Jan 12, 2004 19.41 19.49 19.26 19.49 651,547 +0.21(+1.10%)
Jan 09, 2004 19.27 19.50 19.27 19.27 2,213,988 -0.17(-0.89%)
Jan 08, 2004 19.44 19.48 19.32 19.45 1,179,427 +0.05(+0.27%)
Jan 07, 2004 19.19 19.39 19.15 19.39 628,933 +0.15(+0.79%)
Jan 06, 2004 19.20 19.34 19.19 19.24 2,616,789 -0.05(-0.23%)
Jan 05, 2004 19.17 19.29 19.07 19.29 1,742,641 +0.23(+1.22%)
Jan 02, 2004 19.03 19.21 18.96 19.06 1,994,921 +0.09(+0.49%)
Dec 31, 2003 19.34 19.37 18.96 18.96 6,564,939 -0.28(-1.47%)
Dec 30, 2003 19.23 19.29 19.18 19.25 1,343,374 +0.03(+0.15%)
Dec 29, 2003 19.05 19.24 19.00 19.22 1,303,801 +0.26(+1.36%)
Dec 26, 2003 18.92 18.98 18.88 18.96 337,786 +0.12(+0.66%)
Dec 24, 2003 18.95 18.96 18.83 18.83 344,853 -0.13(-0.67%)
Dec 23, 2003 18.82 18.96 18.76 18.96 1,250,094 +0.11(+0.58%)
Dec 22, 2003 18.69 18.85 18.66 18.85 532,827 +0.15(+0.79%)
Dec 19, 2003 18.70 18.72 18.54 18.71 2,009,055 +0.04(+0.20%)
Dec 18, 2003 18.52 18.64 18.49 18.67 759,667 +0.21(+1.13%)
Dec 17, 2003 18.40 18.49 18.39 18.46 1,295,321 +0.08(+0.42%)
Dec 16, 2003 18.33 18.43 18.14 18.38 6,145,885 +0.02(+0.12%)
Dec 15, 2003 18.97 18.98 18.36 18.36 2,010,468 -0.35(-1.85%)
Dec 12, 2003 18.66 18.74 18.54 18.71 843,760 +0.15(+0.79%)
Dec 11, 2003 18.18 18.60 18.14 18.56 3,126,296 +0.41(+2.26%)
Dec 10, 2003 18.39 18.39 18.07 18.15 2,332,708 -0.17(-0.91%)
Dec 09, 2003 18.68 18.68 18.32 18.32 2,850,695 -0.27(-1.45%)
Dec 08, 2003 18.48 18.64 18.42 18.59 1,071,307 +0.10(+0.57%)
Dec 05, 2003 18.51 18.60 18.41 18.48 880,507 -0.17(-0.90%)
Dec 04, 2003 18.68 18.68 18.48 18.65 919,374 +0.03(+0.17%)
Dec 03, 2003 19.04 19.06 18.62 18.62 967,427 -0.35(-1.83%)
Dec 02, 2003 19.00 19.07 18.89 18.96 751,894 -0.04(-0.19%)
Dec 01, 2003 18.74 19.00 18.86 19.00 994,987 +0.26(+1.37%)
Nov 28, 2003 18.70 18.77 18.70 18.74 616,920 +0.04(+0.20%)
Nov 26, 2003 18.76 18.78 18.52 18.71 670,627 +0.05(+0.29%)
Nov 25, 2003 18.45 18.68 18.45 18.65 1,018,307 +0.16(+0.85%)
Nov 24, 2003 18.28 18.50 18.28 18.50 791,467 +0.42(+2.35%)
Nov 21, 2003 18.08 18.11 18.06 18.07 485,480 +0.14(+0.79%)
Nov 20, 2003 17.97 18.15 17.90 17.93 656,493 -0.12(-0.67%)
Nov 19, 2003 17.99 18.11 17.92 18.05 3,383,523 +0.15(+0.83%)
Nov 18, 2003 18.18 18.23 17.90 17.90 608,440 -0.17(-0.96%)
Nov 17, 2003 17.93 18.11 17.90 18.07 1,064,240 -0.15(-0.83%)
Nov 14, 2003 18.50 18.63 18.22 18.23 672,747 -0.26(-1.42%)
Nov 13, 2003 18.41 18.52 18.36 18.49 1,046,574 +0.03(+0.15%)
Nov 12, 2003 18.17 18.46 18.17 18.46 805,600 +0.36(+1.99%)
Nov 11, 2003 18.22 18.22 18.05 18.10 946,934 -0.10(-0.58%)
Nov 10, 2003 18.51 18.51 18.21 18.21 1,319,347 -0.28(-1.49%)
Nov 07, 2003 18.62 18.62 18.48 18.48 1,123,601 +0.00(+0.00%)
Nov 06, 2003 18.40 18.50 18.27 18.48 663,560 +0.08(+0.41%)
Nov 05, 2003 18.42 18.42 18.20 18.41 816,200 +0.01(+0.03%)
Nov 04, 2003 18.42 18.49 18.35 18.40 1,364,404 -0.02(-0.08%)
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.