Skip to main content

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

Historical Prices

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.