Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 22.53 22.57 22.40 22.48 3,014,642 -0.03(-0.13%)
Mar 30, 2005 22.20 22.53 22.20 22.51 3,177,176 +0.32(+1.46%)
Mar 29, 2005 22.44 22.70 22.12 22.18 3,604,709 -0.35(-1.55%)
Mar 28, 2005 22.55 22.65 22.49 22.53 6,601,686 -0.05(-0.20%)
Mar 24, 2005 22.54 22.74 22.54 22.58 4,274,630 +0.11(+0.49%)
Mar 23, 2005 22.63 22.63 22.46 22.47 6,369,899 -0.26(-1.14%)
Mar 22, 2005 22.83 23.10 22.71 22.73 2,351,082 -0.10(-0.43%)
Mar 21, 2005 22.83 22.88 22.69 22.83 1,474,814 +0.01(+0.02%)
Mar 18, 2005 22.92 22.94 22.74 22.82 2,881,789 -0.06(-0.28%)
Mar 17, 2005 22.86 23.03 22.78 22.88 2,080,428 -0.02(-0.10%)
Mar 16, 2005 23.00 23.01 22.83 22.91 4,486,630 -0.06(-0.27%)
Mar 15, 2005 23.19 23.30 22.97 22.97 3,864,763 -0.16(-0.70%)
Mar 14, 2005 23.08 23.13 22.97 23.13 2,145,442 +0.11(+0.49%)
Mar 11, 2005 23.02 23.17 22.90 23.02 4,401,124 +0.06(+0.25%)
Mar 10, 2005 23.16 23.17 22.90 22.96 7,238,393 -0.18(-0.78%)
Mar 09, 2005 23.40 23.40 23.14 23.14 1,268,467 -0.28(-1.19%)
Mar 08, 2005 23.64 23.67 23.39 23.42 1,590,708 -0.22(-0.95%)
Mar 07, 2005 23.69 23.75 23.62 23.64 1,267,054 +0.00(+0.01%)
Mar 04, 2005 23.51 23.70 23.43 23.64 3,123,469 +0.31(+1.34%)
Mar 03, 2005 23.38 23.47 23.20 23.33 1,489,654 +0.00(+0.00%)
Mar 02, 2005 23.30 23.52 23.24 23.33 3,705,763 +0.01(+0.02%)
Mar 01, 2005 23.28 23.38 23.15 23.32 2,026,721 +0.19(+0.80%)
Feb 28, 2005 23.27 23.32 23.01 23.14 2,106,575 -0.15(-0.63%)
Feb 25, 2005 22.93 23.28 22.87 23.28 2,888,856 +0.38(+1.66%)
Feb 24, 2005 22.62 22.94 22.51 22.90 1,930,615 +0.25(+1.11%)
Feb 23, 2005 22.65 22.80 22.60 22.65 2,226,002 +0.10(+0.46%)
Feb 22, 2005 22.85 22.97 22.50 22.55 2,483,935 -0.43(-1.89%)
Feb 18, 2005 23.02 23.08 22.88 22.98 972,374 -0.01(-0.04%)
Feb 17, 2005 23.29 23.30 22.98 22.99 5,865,338 -0.21(-0.90%)
Feb 16, 2005 23.07 23.31 23.01 23.20 2,895,922 +0.13(+0.55%)
Feb 15, 2005 23.09 23.19 22.97 23.07 1,340,547 -0.00(-0.01%)
Feb 14, 2005 23.09 23.12 22.93 23.08 2,139,788 -0.00(-0.02%)
Feb 11, 2005 22.81 23.11 22.61 23.08 3,750,990 +0.25(+1.09%)
Feb 10, 2005 22.83 22.90 22.67 22.83 4,342,470 +0.10(+0.45%)
Feb 09, 2005 23.26 23.26 22.73 22.73 1,679,041 -0.46(-2.00%)
Feb 08, 2005 23.15 23.23 23.11 23.19 1,274,827 +0.06(+0.26%)
Feb 07, 2005 23.21 23.27 23.00 23.13 2,141,908 +0.01(+0.05%)
Feb 04, 2005 22.88 23.14 22.83 23.12 2,091,028 +0.33(+1.45%)
Feb 03, 2005 22.87 22.87 22.67 22.79 1,776,561 -0.09(-0.40%)
Feb 02, 2005 22.73 22.89 22.72 22.88 2,921,362 +0.18(+0.81%)
Feb 01, 2005 22.56 22.75 22.52 22.70 2,695,229 +0.19(+0.84%)
Jan 31, 2005 22.32 22.58 22.27 22.51 2,886,029 +0.36(+1.63%)
Jan 28, 2005 22.29 22.29 21.99 22.15 1,247,267 -0.09(-0.41%)
Jan 27, 2005 22.15 22.34 22.10 22.24 1,424,641 +0.07(+0.30%)
Jan 26, 2005 21.89 22.17 21.87 22.17 1,072,721 +0.34(+1.54%)
Jan 25, 2005 21.84 22.01 21.77 21.83 2,371,575 +0.08(+0.38%)
Jan 24, 2005 21.99 22.02 21.70 21.75 3,221,696 -0.14(-0.64%)
Jan 21, 2005 22.03 22.15 21.87 21.89 4,023,763 -0.05(-0.25%)
Jan 20, 2005 21.96 22.12 21.91 21.95 1,022,547 -0.11(-0.48%)
Jan 19, 2005 22.35 22.35 22.05 22.05 1,766,668 -0.29(-1.28%)
Jan 18, 2005 22.03 22.35 21.97 22.34 4,216,683 +0.30(+1.38%)
Jan 14, 2005 21.93 22.07 21.84 22.03 2,818,895 +0.24(+1.08%)
Jan 13, 2005 21.85 22.03 21.74 21.80 3,427,336 -0.09(-0.39%)
Jan 12, 2005 21.80 21.91 21.56 21.88 6,175,565 +0.10(+0.48%)
Jan 11, 2005 21.86 21.90 21.70 21.78 3,178,589 -0.19(-0.84%)
Jan 10, 2005 21.79 22.16 21.79 21.96 4,090,897 +0.25(+1.14%)
Jan 07, 2005 21.86 22.06 21.71 21.72 4,025,177 -0.23(-1.04%)
Jan 06, 2005 21.93 22.16 21.90 21.95 4,299,364 +0.08(+0.38%)
Jan 05, 2005 22.20 22.26 21.86 21.86 7,419,300 -0.36(-1.60%)
Jan 04, 2005 22.74 22.74 22.22 22.22 5,523,311 -0.42(-1.87%)
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.