Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 22.08 22.13 21.83 21.95 2,220,182 -0.14(-0.63%)
Feb 25, 2005 21.76 22.09 21.70 22.09 3,044,651 +0.36(+1.66%)
Feb 24, 2005 21.46 21.77 21.36 21.73 2,034,732 +0.24(+1.11%)
Feb 23, 2005 21.49 21.64 21.45 21.49 2,346,050 +0.10(+0.46%)
Feb 22, 2005 21.68 21.80 21.35 21.39 2,617,893 -0.41(-1.89%)
Feb 18, 2005 21.84 21.90 21.71 21.81 1,024,814 -0.01(-0.04%)
Feb 17, 2005 22.10 22.11 21.80 21.81 6,181,655 -0.20(-0.90%)
Feb 16, 2005 21.89 22.11 21.84 22.01 3,052,099 +0.12(+0.55%)
Feb 15, 2005 21.91 22.00 21.79 21.89 1,412,843 -0.00(-0.01%)
Feb 14, 2005 21.91 21.94 21.76 21.90 2,255,187 -0.00(-0.02%)
Feb 11, 2005 21.64 21.93 21.45 21.90 3,953,280 +0.24(+1.09%)
Feb 10, 2005 21.66 21.72 21.51 21.66 4,576,659 +0.10(+0.45%)
Feb 09, 2005 22.07 22.07 21.56 21.56 1,769,592 -0.44(-2.00%)
Feb 08, 2005 21.97 22.04 21.93 22.01 1,343,579 +0.06(+0.26%)
Feb 07, 2005 22.02 22.08 21.83 21.95 2,257,421 +0.01(+0.06%)
Feb 04, 2005 21.71 21.96 21.66 21.94 2,203,797 +0.31(+1.45%)
Feb 03, 2005 21.70 21.70 21.51 21.62 1,872,371 -0.09(-0.40%)
Feb 02, 2005 21.57 21.72 21.55 21.71 3,078,911 +0.17(+0.81%)
Feb 01, 2005 21.41 21.58 21.37 21.54 2,840,582 +0.18(+0.84%)
Jan 31, 2005 21.18 21.43 21.13 21.36 3,041,672 +0.34(+1.63%)
Jan 28, 2005 21.15 21.15 20.87 21.01 1,314,532 -0.09(-0.41%)
Jan 27, 2005 21.01 21.19 20.96 21.10 1,501,472 +0.06(+0.30%)
Jan 26, 2005 20.77 21.04 20.75 21.04 1,130,572 +0.32(+1.54%)
Jan 25, 2005 20.72 20.89 20.66 20.72 2,499,474 +0.08(+0.38%)
Jan 24, 2005 20.87 20.90 20.59 20.64 3,395,441 -0.13(-0.64%)
Jan 21, 2005 20.90 21.01 20.75 20.77 4,240,764 -0.05(-0.24%)
Jan 20, 2005 20.84 20.98 20.78 20.82 1,077,693 -0.10(-0.48%)
Jan 19, 2005 21.21 21.21 20.92 20.92 1,861,944 -0.27(-1.28%)
Jan 18, 2005 20.90 21.21 20.85 21.19 4,444,089 +0.29(+1.38%)
Jan 14, 2005 20.81 20.94 20.72 20.91 2,970,918 +0.22(+1.08%)
Jan 13, 2005 20.73 20.90 20.63 20.68 3,612,172 -0.08(-0.39%)
Jan 12, 2005 20.69 20.79 20.46 20.76 6,508,613 +0.10(+0.48%)
Jan 11, 2005 20.74 20.78 20.59 20.66 3,350,010 -0.18(-0.84%)
Jan 10, 2005 20.68 21.02 20.68 20.84 4,311,518 +0.23(+1.14%)
Jan 07, 2005 20.74 20.94 20.60 20.60 4,242,254 -0.22(-1.04%)
Jan 06, 2005 20.80 21.02 20.78 20.82 4,531,228 +0.08(+0.38%)
Jan 05, 2005 21.07 21.12 20.74 20.74 7,819,422 -0.34(-1.60%)
Jan 04, 2005 21.58 21.58 21.08 21.08 5,821,183 -0.40(-1.87%)
Jan 03, 2005 22.02 22.02 21.44 21.48 4,374,080 -0.46(-2.07%)
Dec 31, 2004 21.88 22.05 21.84 21.94 5,020,547 +0.06(+0.29%)
Dec 30, 2004 21.92 21.97 21.88 21.88 1,041,944 -0.04(-0.17%)
Dec 29, 2004 21.93 21.97 21.87 21.91 1,718,202 -0.02(-0.10%)
Dec 28, 2004 21.64 21.95 21.64 21.94 1,583,397 +0.35(+1.61%)
Dec 27, 2004 21.87 21.87 21.57 21.59 1,692,135 -0.26(-1.20%)
Dec 23, 2004 21.84 21.93 21.84 21.85 1,207,284 +0.03(+0.12%)
Dec 22, 2004 21.79 21.89 21.75 21.82 2,502,453 +0.08(+0.38%)
Dec 21, 2004 21.58 21.75 21.52 21.74 1,525,304 +0.21(+0.98%)
Dec 20, 2004 21.64 21.71 21.41 21.53 2,878,566 +0.03(+0.16%)
Dec 17, 2004 21.62 21.62 21.48 21.50 3,420,764 -0.10(-0.44%)
Dec 16, 2004 21.76 21.77 21.50 21.59 4,467,177 -0.15(-0.67%)
Dec 15, 2004 21.59 21.75 21.58 21.74 1,590,100 +0.14(+0.63%)
Dec 14, 2004 21.46 21.63 21.46 21.60 3,723,144 +0.14(+0.67%)
Dec 13, 2004 21.36 21.47 21.24 21.46 1,651,172 +0.17(+0.80%)
Dec 10, 2004 21.13 21.31 21.07 21.29 1,439,655 +0.13(+0.63%)
Dec 09, 2004 21.13 21.21 20.92 21.16 4,000,201 -0.03(-0.16%)
Dec 08, 2004 21.11 21.26 21.01 21.19 3,418,530 +0.10(+0.49%)
Dec 07, 2004 21.55 21.55 21.04 21.09 1,216,222 -0.40(-1.87%)
Dec 06, 2004 21.62 21.64 21.44 21.49 1,173,025 -0.15(-0.71%)
Dec 03, 2004 21.64 21.75 21.58 21.64 1,301,126 +0.00(+0.01%)
Dec 02, 2004 21.72 21.76 21.59 21.64 2,331,154 -0.13(-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.