Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.