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 (%)
May 31, 2005 22.75 22.75 22.58 22.60 8,382,487 -0.10(-0.44%)
May 27, 2005 22.59 22.71 22.50 22.70 6,319,725 +0.14(+0.63%)
May 26, 2005 22.37 22.60 22.37 22.56 3,404,723 +0.29(+1.30%)
May 25, 2005 22.49 22.49 22.24 22.27 988,627 -0.22(-0.98%)
May 24, 2005 22.46 22.57 22.41 22.49 1,002,054 -0.07(-0.30%)
May 23, 2005 22.40 22.63 22.39 22.55 1,281,187 +0.20(+0.87%)
May 20, 2005 22.43 22.43 22.23 22.36 3,189,896 -0.06(-0.25%)
May 19, 2005 22.33 22.46 22.31 22.42 2,972,242 +0.08(+0.37%)
May 18, 2005 22.10 22.37 22.03 22.33 5,878,765 +0.44(+2.03%)
May 17, 2005 21.72 21.92 21.59 21.89 6,702,032 +0.14(+0.66%)
May 16, 2005 21.42 21.76 21.42 21.74 6,935,233 +0.33(+1.52%)
May 13, 2005 21.58 21.62 21.23 21.42 5,333,218 -0.10(-0.48%)
May 12, 2005 21.84 21.94 21.51 21.52 4,287,350 -0.33(-1.50%)
May 11, 2005 21.85 21.91 21.60 21.85 1,818,254 +0.06(+0.25%)
May 10, 2005 21.97 21.97 21.76 21.80 1,483,294 -0.27(-1.23%)
May 09, 2005 21.88 22.10 21.78 22.07 1,033,854 +0.19(+0.89%)
May 06, 2005 21.98 21.99 21.80 21.87 702,427 +0.06(+0.26%)
May 05, 2005 21.83 21.98 21.69 21.82 2,159,575 +0.05(+0.23%)
May 04, 2005 21.50 21.85 21.48 21.77 1,382,241 +0.26(+1.19%)
May 03, 2005 21.47 21.64 21.38 21.51 1,214,761 +0.02(+0.09%)
May 02, 2005 21.32 21.52 21.29 21.49 1,662,788 +0.26(+1.24%)
Apr 29, 2005 21.23 21.42 20.88 21.23 6,480,139 +0.17(+0.81%)
Apr 28, 2005 21.40 21.45 21.06 21.06 3,686,683 -0.48(-2.23%)
Apr 27, 2005 21.44 21.70 21.28 21.54 4,996,137 +0.01(+0.03%)
Apr 26, 2005 21.74 21.95 21.51 21.53 772,387 -0.34(-1.55%)
Apr 25, 2005 21.68 21.88 21.67 21.87 885,454 +0.24(+1.09%)
Apr 22, 2005 21.89 21.89 21.43 21.63 1,353,974 -0.29(-1.31%)
Apr 21, 2005 21.62 21.96 21.56 21.92 1,795,641 +0.43(+2.02%)
Apr 20, 2005 21.82 21.84 21.44 21.49 7,852,487 -0.31(-1.40%)
Apr 19, 2005 21.57 21.80 21.57 21.79 2,028,135 +0.37(+1.73%)
Apr 18, 2005 21.29 21.49 21.13 21.42 4,610,297 +0.13(+0.59%)
Apr 15, 2005 21.62 21.71 21.20 21.30 5,221,564 -0.37(-1.70%)
Apr 14, 2005 22.08 22.13 21.67 21.67 2,365,922 -0.42(-1.92%)
Apr 13, 2005 22.38 22.45 22.04 22.09 1,812,601 -0.35(-1.56%)
Apr 12, 2005 22.22 22.52 22.03 22.44 6,196,765 +0.16(+0.70%)
Apr 11, 2005 22.35 22.42 22.23 22.28 2,537,642 -0.05(-0.24%)
Apr 08, 2005 22.64 22.68 22.34 22.34 5,531,791 -0.33(-1.47%)
Apr 07, 2005 22.50 22.73 22.47 22.67 2,271,935 +0.10(+0.46%)
Apr 06, 2005 22.63 22.77 22.57 22.57 2,237,308 +0.00(+0.02%)
Apr 05, 2005 22.52 22.62 22.50 22.56 2,482,522 +0.05(+0.23%)
Apr 04, 2005 22.42 22.57 22.21 22.51 3,432,989 +0.14(+0.61%)
Apr 01, 2005 22.62 22.71 22.29 22.37 5,892,898 -0.10(-0.47%)
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%)
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.