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 (%)
Oct 29, 2004 19.74 19.87 19.67 19.77 1,083,448 -0.00(-0.02%)
Oct 28, 2004 19.86 19.86 19.67 19.78 1,255,459 -0.12(-0.60%)
Oct 27, 2004 19.65 19.90 19.58 19.90 2,132,643 +0.28(+1.42%)
Oct 26, 2004 19.39 19.62 19.22 19.62 1,778,940 +0.26(+1.34%)
Oct 25, 2004 19.14 19.43 19.14 19.36 1,756,600 +0.18(+0.93%)
Oct 22, 2004 19.54 19.56 19.18 19.18 1,215,993 -0.34(-1.72%)
Oct 21, 2004 19.28 19.52 19.23 19.52 2,326,249 +0.25(+1.32%)
Oct 20, 2004 19.08 19.31 19.04 19.26 2,163,917 +0.12(+0.64%)
Oct 19, 2004 19.34 19.49 19.14 19.14 1,654,585 -0.18(-0.92%)
Oct 18, 2004 19.18 19.39 19.11 19.32 1,487,786 +0.04(+0.20%)
Oct 15, 2004 19.20 19.41 19.08 19.28 4,015,832 +0.17(+0.88%)
Oct 14, 2004 19.28 19.31 19.11 19.11 3,809,567 -0.16(-0.83%)
Oct 13, 2004 19.64 19.64 19.24 19.27 4,185,610 -0.22(-1.15%)
Oct 12, 2004 19.42 19.57 19.32 19.49 2,650,911 -0.04(-0.18%)
Oct 11, 2004 19.50 19.55 19.40 19.53 4,562,396 +0.06(+0.29%)
Oct 08, 2004 19.72 19.79 19.47 19.47 1,720,113 -0.27(-1.36%)
Oct 07, 2004 20.04 20.04 19.74 19.74 1,165,358 -0.30(-1.49%)
Oct 06, 2004 19.90 20.08 19.87 20.04 3,223,537 +0.13(+0.67%)
Oct 05, 2004 20.00 20.00 19.86 19.91 1,462,468 -0.01(-0.04%)
Oct 04, 2004 19.99 20.11 19.91 19.91 3,734,359 +0.06(+0.29%)
Oct 01, 2004 19.53 19.86 19.49 19.86 2,833,347 +0.48(+2.50%)
Sep 30, 2004 19.32 19.52 19.32 19.37 1,134,083 -0.01(-0.08%)
Sep 29, 2004 19.14 19.40 19.14 19.39 2,437,200 +0.22(+1.15%)
Sep 28, 2004 18.98 19.19 18.93 19.16 1,161,635 +0.20(+1.05%)
Sep 27, 2004 19.06 19.08 18.94 18.97 909,202 -0.25(-1.29%)
Sep 24, 2004 19.20 19.34 19.18 19.21 1,906,273 +0.05(+0.27%)
Sep 23, 2004 19.21 19.26 19.14 19.16 1,419,279 -0.04(-0.20%)
Sep 22, 2004 19.40 19.41 19.19 19.20 1,682,881 -0.29(-1.50%)
Sep 21, 2004 19.39 19.57 19.36 19.50 1,715,645 +0.19(+0.99%)
Sep 20, 2004 19.40 19.40 19.27 19.30 7,610,200 -0.04(-0.21%)
Sep 17, 2004 19.46 19.47 19.27 19.34 2,382,096 -0.03(-0.18%)
Sep 16, 2004 19.27 19.44 19.27 19.38 1,778,940 +0.18(+0.94%)
Sep 15, 2004 19.30 19.30 19.17 19.20 1,731,283 -0.12(-0.60%)
Sep 14, 2004 19.34 19.44 19.22 19.32 752,828 -0.06(-0.30%)
Sep 13, 2004 19.28 19.43 19.28 19.37 645,601 +0.15(+0.78%)
Sep 10, 2004 19.11 19.27 19.03 19.22 1,562,250 +0.11(+0.56%)
Sep 09, 2004 19.02 19.19 18.97 19.12 679,109 +0.23(+1.23%)
Sep 08, 2004 19.08 19.15 18.88 18.88 1,155,678 -0.17(-0.90%)
Sep 07, 2004 18.96 19.08 18.92 19.05 1,393,962 +0.26(+1.36%)
Sep 03, 2004 18.90 18.99 18.73 18.80 851,865 -0.14(-0.72%)
Sep 02, 2004 18.68 18.94 18.63 18.94 1,675,435 +0.29(+1.53%)
Sep 01, 2004 18.51 18.71 18.48 18.65 1,805,747 +0.16(+0.85%)
Aug 31, 2004 18.40 18.53 18.30 18.49 1,768,515 +0.11(+0.58%)
Aug 30, 2004 18.55 18.59 18.38 18.38 1,100,574 -0.26(-1.40%)
Aug 27, 2004 18.55 18.66 18.52 18.65 755,062 +0.16(+0.84%)
Aug 26, 2004 18.49 18.56 18.45 18.49 528,692 -0.05(-0.28%)
Aug 25, 2004 18.47 18.57 18.33 18.54 1,137,062 +0.10(+0.55%)
Aug 24, 2004 18.58 18.59 18.34 18.44 1,548,102 +0.02(+0.09%)
Aug 23, 2004 18.64 18.64 18.40 18.43 2,725,375 -0.13(-0.68%)
Aug 20, 2004 18.25 18.57 18.25 18.55 2,140,089 +0.28(+1.52%)
Aug 19, 2004 18.31 18.38 18.22 18.27 709,639 -0.04(-0.21%)
Aug 18, 2004 17.95 18.36 17.92 18.31 797,507 +0.32(+1.79%)
Aug 17, 2004 18.05 18.15 17.98 17.99 4,344,218 +0.07(+0.37%)
Aug 16, 2004 17.71 17.94 17.68 17.92 1,142,274 +0.34(+1.94%)
Aug 13, 2004 17.61 17.73 17.51 17.58 662,727 -0.01(-0.06%)
Aug 12, 2004 17.80 17.81 17.55 17.59 1,604,694 -0.30(-1.70%)
Aug 11, 2004 17.74 17.99 17.59 17.89 1,535,443 -0.02(-0.10%)
Aug 10, 2004 17.69 17.98 17.69 17.91 2,673,250 +0.30(+1.68%)
Aug 09, 2004 17.68 17.72 17.59 17.62 976,220 -0.04(-0.25%)
Aug 06, 2004 17.80 17.89 17.60 17.66 3,035,889 -0.38(-2.11%)
Aug 05, 2004 18.36 18.37 18.03 18.04 1,173,549 -0.38(-2.08%)
Aug 04, 2004 18.32 18.52 18.19 18.43 1,423,003 +0.01(+0.04%)
Aug 03, 2004 18.58 18.60 18.42 18.42 1,437,895 -0.24(-1.28%)
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.