Skip to main content

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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 21.23 21.43 20.89 21.23 6,478,921 +0.17(+0.81%)
Apr 28, 2005 21.41 21.46 21.06 21.06 3,685,990 -0.48(-2.23%)
Apr 27, 2005 21.44 21.70 21.28 21.54 4,995,199 +0.01(+0.03%)
Apr 26, 2005 21.75 21.95 21.51 21.53 772,242 -0.34(-1.55%)
Apr 25, 2005 21.68 21.88 21.67 21.87 885,287 +0.24(+1.09%)
Apr 22, 2005 21.90 21.90 21.44 21.64 1,353,720 -0.29(-1.31%)
Apr 21, 2005 21.63 21.97 21.56 21.93 1,795,304 +0.43(+2.02%)
Apr 20, 2005 21.83 21.84 21.44 21.49 7,851,011 -0.31(-1.40%)
Apr 19, 2005 21.57 21.81 21.57 21.80 2,027,754 +0.37(+1.73%)
Apr 18, 2005 21.29 21.50 21.14 21.43 4,609,431 +0.13(+0.59%)
Apr 15, 2005 21.62 21.71 21.20 21.30 5,220,583 -0.37(-1.70%)
Apr 14, 2005 22.08 22.14 21.67 21.67 2,365,477 -0.42(-1.92%)
Apr 13, 2005 22.39 22.45 22.04 22.09 1,812,261 -0.35(-1.56%)
Apr 12, 2005 22.22 22.52 22.04 22.44 6,195,601 +0.16(+0.70%)
Apr 11, 2005 22.35 22.42 22.23 22.29 2,537,165 -0.05(-0.24%)
Apr 08, 2005 22.65 22.68 22.34 22.34 5,530,752 -0.33(-1.47%)
Apr 07, 2005 22.51 22.73 22.47 22.68 2,271,508 +0.10(+0.46%)
Apr 06, 2005 22.64 22.77 22.57 22.57 2,236,888 +0.00(+0.02%)
Apr 05, 2005 22.52 22.63 22.50 22.57 2,482,055 +0.05(+0.23%)
Apr 04, 2005 22.42 22.57 22.22 22.52 3,432,344 +0.14(+0.61%)
Apr 01, 2005 22.63 22.71 22.30 22.38 5,891,791 -0.10(-0.47%)
Mar 31, 2005 22.53 22.58 22.40 22.48 3,014,076 -0.03(-0.13%)
Mar 30, 2005 22.20 22.53 22.20 22.51 3,176,579 +0.32(+1.46%)
Mar 29, 2005 22.45 22.70 22.12 22.19 3,604,032 -0.35(-1.55%)
Mar 28, 2005 22.55 22.65 22.49 22.54 6,600,445 -0.05(-0.20%)
Mar 24, 2005 22.54 22.74 22.54 22.58 4,273,827 +0.11(+0.49%)
Mar 23, 2005 22.63 22.64 22.46 22.47 6,368,702 -0.26(-1.14%)
Mar 22, 2005 22.83 23.11 22.71 22.73 2,350,640 -0.10(-0.43%)
Mar 21, 2005 22.84 22.89 22.70 22.83 1,474,537 +0.01(+0.02%)
Mar 18, 2005 22.93 22.94 22.75 22.82 2,881,247 -0.06(-0.28%)
Mar 17, 2005 22.86 23.04 22.79 22.89 2,080,037 -0.02(-0.10%)
Mar 16, 2005 23.00 23.02 22.83 22.91 4,485,787 -0.06(-0.27%)
Mar 15, 2005 23.20 23.31 22.97 22.97 3,864,037 -0.16(-0.70%)
Mar 14, 2005 23.08 23.14 22.97 23.13 2,145,038 +0.11(+0.49%)
Mar 11, 2005 23.03 23.18 22.91 23.02 4,400,297 +0.06(+0.25%)
Mar 10, 2005 23.16 23.18 22.90 22.96 7,237,032 -0.18(-0.78%)
Mar 09, 2005 23.41 23.41 23.14 23.14 1,268,229 -0.28(-1.19%)
Mar 08, 2005 23.65 23.67 23.39 23.42 1,590,409 -0.23(-0.95%)
Mar 07, 2005 23.69 23.76 23.62 23.65 1,266,816 +0.00(+0.01%)
Mar 04, 2005 23.51 23.70 23.43 23.64 3,122,882 +0.31(+1.34%)
Mar 03, 2005 23.38 23.48 23.20 23.33 1,489,374 +0.00(+0.00%)
Mar 02, 2005 23.30 23.52 23.24 23.33 3,705,066 +0.01(+0.02%)
Mar 01, 2005 23.28 23.39 23.16 23.33 2,026,340 +0.19(+0.80%)
Feb 28, 2005 23.27 23.32 23.01 23.14 2,106,179 -0.15(-0.63%)
Feb 25, 2005 22.94 23.29 22.88 23.29 2,888,313 +0.38(+1.66%)
Feb 24, 2005 22.62 22.95 22.52 22.91 1,930,252 +0.25(+1.11%)
Feb 23, 2005 22.65 22.81 22.61 22.66 2,225,583 +0.10(+0.46%)
Feb 22, 2005 22.86 22.98 22.50 22.55 2,483,468 -0.43(-1.89%)
Feb 18, 2005 23.03 23.09 22.88 22.99 972,191 -0.01(-0.04%)
Feb 17, 2005 23.30 23.30 22.98 23.00 5,864,236 -0.21(-0.90%)
Feb 16, 2005 23.07 23.31 23.02 23.20 2,895,378 +0.13(+0.55%)
Feb 15, 2005 23.09 23.19 22.97 23.08 1,340,295 -0.00(-0.01%)
Feb 14, 2005 23.10 23.12 22.94 23.08 2,139,386 -0.00(-0.02%)
Feb 11, 2005 22.81 23.12 22.61 23.08 3,750,285 +0.25(+1.09%)
Feb 10, 2005 22.84 22.90 22.67 22.84 4,341,654 +0.10(+0.45%)
Feb 09, 2005 23.26 23.26 22.73 22.73 1,678,726 -0.46(-2.00%)
Feb 08, 2005 23.16 23.23 23.12 23.20 1,274,588 +0.06(+0.26%)
Feb 07, 2005 23.21 23.27 23.01 23.14 2,141,506 +0.01(+0.06%)
Feb 04, 2005 22.89 23.15 22.83 23.12 2,090,635 +0.33(+1.45%)
Feb 03, 2005 22.87 22.87 22.68 22.79 1,776,227 -0.09(-0.40%)
Feb 02, 2005 22.73 22.90 22.72 22.88 2,920,813 +0.18(+0.81%)
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.