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 (%)
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%)
Jan 03, 2005 23.21 23.21 22.60 22.64 4,150,257 -0.48(-2.07%)
Dec 31, 2004 23.06 23.24 23.01 23.12 4,763,644 +0.07(+0.29%)
Dec 30, 2004 23.10 23.15 23.06 23.06 988,627 -0.04(-0.17%)
Dec 29, 2004 23.11 23.15 23.05 23.09 1,630,281 -0.02(-0.10%)
Dec 28, 2004 22.80 23.14 22.80 23.12 1,502,374 +0.37(+1.61%)
Dec 27, 2004 23.05 23.05 22.73 22.75 1,605,548 -0.28(-1.20%)
Dec 23, 2004 23.02 23.12 23.02 23.03 1,145,507 +0.03(+0.12%)
Dec 22, 2004 22.97 23.07 22.92 23.00 2,374,402 +0.09(+0.38%)
Dec 21, 2004 22.74 22.92 22.68 22.91 1,447,254 +0.22(+0.98%)
Dec 20, 2004 22.81 22.88 22.57 22.69 2,731,269 +0.04(+0.16%)
Dec 17, 2004 22.78 22.78 22.64 22.66 3,245,722 -0.10(-0.44%)
Dec 16, 2004 22.94 22.95 22.66 22.76 4,238,590 -0.15(-0.67%)
Dec 15, 2004 22.75 22.92 22.74 22.91 1,508,734 +0.14(+0.63%)
Dec 14, 2004 22.62 22.80 22.61 22.77 3,532,629 +0.15(+0.67%)
Dec 13, 2004 22.51 22.62 22.38 22.62 1,566,681 +0.18(+0.80%)
Dec 10, 2004 22.27 22.45 22.21 22.44 1,365,987 +0.14(+0.63%)
Dec 09, 2004 22.27 22.35 22.05 22.30 3,795,510 -0.04(-0.16%)
Dec 08, 2004 22.25 22.41 22.14 22.33 3,243,602 +0.11(+0.49%)
Dec 07, 2004 22.71 22.71 22.17 22.22 1,153,987 -0.42(-1.87%)
Dec 06, 2004 22.78 22.81 22.60 22.65 1,113,001 -0.16(-0.71%)
Dec 03, 2004 22.81 22.92 22.75 22.81 1,234,547 +0.00(+0.01%)
Dec 02, 2004 22.89 22.94 22.76 22.81 2,211,868 -0.14(-0.60%)
Dec 01, 2004 22.76 22.95 22.70 22.95 2,731,975 +0.28(+1.25%)
Nov 30, 2004 22.62 22.76 22.61 22.66 12,634,504 +0.04(+0.18%)
Nov 29, 2004 22.65 22.77 22.42 22.62 15,140,347 +0.08(+0.36%)
Nov 26, 2004 22.58 22.66 22.54 22.54 1,226,774 +0.04(+0.16%)
Nov 24, 2004 22.37 22.56 22.37 22.51 7,909,020 +0.22(+0.98%)
Nov 23, 2004 22.22 22.34 22.06 22.29 6,238,459 +0.08(+0.34%)
Nov 22, 2004 21.88 22.24 21.88 22.21 1,332,774 +0.29(+1.33%)
Nov 19, 2004 22.17 22.17 21.90 21.92 1,060,707 -0.28(-1.27%)
Nov 18, 2004 22.19 22.23 22.08 22.20 2,047,215 -0.01(-0.06%)
Nov 17, 2004 22.21 22.38 22.14 22.22 1,772,321 +0.17(+0.77%)
Nov 16, 2004 22.22 22.22 21.99 22.05 1,063,534 -0.19(-0.87%)
Nov 15, 2004 22.12 22.24 22.08 22.24 2,017,535 +0.09(+0.42%)
Nov 12, 2004 21.91 22.20 21.91 22.15 1,696,001 +0.21(+0.94%)
Nov 11, 2004 21.81 21.99 21.77 21.94 1,818,254 +0.18(+0.85%)
Nov 10, 2004 21.69 21.86 21.66 21.76 1,549,721 +0.08(+0.37%)
Nov 09, 2004 21.59 21.72 21.55 21.68 828,214 +0.09(+0.41%)
Nov 08, 2004 21.69 21.71 21.54 21.59 1,606,961 -0.10(-0.46%)
Nov 05, 2004 21.65 21.75 21.52 21.69 1,594,241 +0.16(+0.74%)
Nov 04, 2004 21.26 21.55 21.17 21.53 4,596,164 +0.27(+1.26%)
Nov 03, 2004 21.28 21.32 21.14 21.26 6,579,779 +0.36(+1.73%)
Nov 02, 2004 20.99 21.13 20.83 20.90 3,718,483 -0.04(-0.21%)
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.