S&P Small-Cap Ishares Core ETF (NY: IJR )

112.00 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 164.44 164.79 162.59 163.50 298,100 -1.04(-0.63%)
Feb 25, 2005 162.05 164.54 161.62 164.54 408,800 +2.69(+1.66%)
Feb 24, 2005 159.83 162.12 159.09 161.85 273,200 +1.78(+1.11%)
Feb 23, 2005 160.06 161.15 159.72 160.07 315,000 +0.74(+0.46%)
Feb 22, 2005 161.50 162.35 159.00 159.33 351,500 -3.07(-1.89%)
Feb 18, 2005 162.69 163.12 161.69 162.40 137,600 -0.07(-0.04%)
Feb 17, 2005 164.60 164.65 162.38 162.47 830,000 -1.48(-0.90%)
Feb 16, 2005 163.02 164.69 162.63 163.95 409,800 +0.89(+0.55%)
Feb 15, 2005 163.15 163.87 162.29 163.06 189,700 -0.01(-0.01%)
Feb 14, 2005 163.18 163.37 162.07 163.07 302,800 -0.03(-0.02%)
Feb 11, 2005 161.18 163.34 159.76 163.10 530,800 +1.76(+1.09%)
Feb 10, 2005 161.35 161.80 160.17 161.34 614,500 +0.73(+0.45%)
Feb 09, 2005 164.35 164.35 160.61 160.61 237,600 -3.28(-2.00%)
Feb 08, 2005 163.60 164.16 163.33 163.89 180,400 +0.42(+0.26%)
Feb 07, 2005 164.00 164.43 162.56 163.47 303,100 +0.09(+0.06%)
Feb 04, 2005 161.70 163.54 161.33 163.38 295,900 +2.34(+1.45%)
Feb 03, 2005 161.58 161.58 160.22 161.04 251,400 -0.65(-0.40%)
Feb 02, 2005 160.62 161.78 160.53 161.69 413,400 +1.30(+0.81%)
Feb 01, 2005 159.45 160.74 159.16 160.39 381,400 +1.33(+0.84%)
Jan 31, 2005 157.72 159.60 157.40 159.06 408,400 +2.55(+1.63%)
Jan 28, 2005 157.55 157.55 155.41 156.51 176,500 -0.64(-0.41%)
Jan 27, 2005 156.50 157.84 156.14 157.15 201,600 +0.47(+0.30%)
Jan 26, 2005 154.72 156.70 154.56 156.68 151,800 +2.38(+1.54%)
Jan 25, 2005 154.35 155.55 153.85 154.30 335,600 +0.59(+0.38%)
Jan 24, 2005 155.40 155.64 153.33 153.71 455,900 -0.99(-0.64%)
Jan 21, 2005 155.65 156.50 154.55 154.70 569,400 -0.38(-0.25%)
Jan 20, 2005 155.19 156.28 154.80 155.08 144,700 -0.75(-0.48%)
Jan 19, 2005 157.95 157.95 155.83 155.83 250,000 -2.02(-1.28%)
Jan 18, 2005 155.65 157.95 155.26 157.85 596,700 +2.15(+1.38%)
Jan 14, 2005 155.00 155.95 154.33 155.70 398,900 +1.67(+1.08%)
Jan 13, 2005 154.40 155.65 153.62 154.03 485,000 -0.61(-0.39%)
Jan 12, 2005 154.06 154.85 152.35 154.64 873,900 +0.74(+0.48%)
Jan 11, 2005 154.50 154.73 153.35 153.90 449,800 -1.31(-0.84%)
Jan 10, 2005 154.00 156.58 154.00 155.21 578,900 +1.75(+1.14%)
Jan 07, 2005 154.50 155.92 153.45 153.46 569,600 -1.62(-1.04%)
Jan 06, 2005 154.95 156.57 154.75 155.08 608,400 +0.58(+0.38%)
Jan 05, 2005 156.91 157.32 154.50 154.50 1,049,900 -2.51(-1.60%)
Jan 04, 2005 160.70 160.70 157.00 157.01 781,600 -3.00(-1.87%)
Jan 03, 2005 164.00 164.00 159.71 160.01 587,300 -3.39(-2.07%)
Dec 31, 2004 162.94 164.23 162.63 163.40 674,100 +0.47(+0.29%)
Dec 30, 2004 163.27 163.60 162.93 162.93 139,900 -0.27(-0.17%)
Dec 29, 2004 163.30 163.60 162.86 163.20 230,700 -0.17(-0.10%)
Dec 28, 2004 161.15 163.51 161.15 163.37 212,600 +2.59(+1.61%)
Dec 27, 2004 162.88 162.88 160.63 160.78 227,200 -1.96(-1.20%)
Dec 23, 2004 162.67 163.36 162.65 162.74 162,100 +0.20(+0.12%)
Dec 22, 2004 162.32 163.00 162.00 162.54 336,000 +0.62(+0.38%)
Dec 21, 2004 160.73 162.00 160.30 161.92 204,800 +1.57(+0.98%)
Dec 20, 2004 161.20 161.71 159.49 160.35 386,500 +0.25(+0.16%)
Dec 17, 2004 161.00 161.00 160.00 160.10 459,300 -0.71(-0.44%)
Dec 16, 2004 162.10 162.15 160.11 160.81 599,800 -1.09(-0.67%)
Dec 15, 2004 160.80 161.99 160.69 161.90 213,500 +1.01(+0.63%)
Dec 14, 2004 159.85 161.10 159.80 160.89 499,900 +1.07(+0.67%)
Dec 13, 2004 159.10 159.87 158.18 159.82 221,700 +1.27(+0.80%)
Dec 10, 2004 157.35 158.68 156.94 158.55 193,300 +0.99(+0.63%)
Dec 09, 2004 157.40 157.95 155.82 157.56 537,100 -0.26(-0.16%)
Dec 08, 2004 157.20 158.34 156.49 157.82 459,000 +0.77(+0.49%)
Dec 07, 2004 160.50 160.50 156.70 157.05 163,300 -2.99(-1.87%)
Dec 06, 2004 161.00 161.20 159.69 160.04 157,500 -1.15(-0.71%)
Dec 03, 2004 161.17 161.96 160.74 161.19 174,700 +0.02(+0.01%)
Dec 02, 2004 161.75 162.10 160.83 161.17 313,000 -0.98(-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.