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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 20.01 20.16 19.94 20.15 2,768,722 +0.06(+0.30%)
Mar 30, 2004 19.91 20.09 19.88 20.09 3,028,069 +0.15(+0.77%)
Mar 29, 2004 19.69 19.94 19.69 19.94 3,905,750 +0.39(+1.98%)
Mar 26, 2004 19.56 19.68 19.53 19.55 1,706,601 +0.05(+0.23%)
Mar 25, 2004 19.22 19.53 19.22 19.50 787,934 +0.36(+1.90%)
Mar 24, 2004 19.23 19.31 19.05 19.14 1,430,294 -0.06(-0.29%)
Mar 23, 2004 19.25 19.43 19.16 19.20 1,348,321 +0.00(+0.01%)
Mar 22, 2004 19.37 19.37 19.14 19.19 1,463,508 -0.29(-1.50%)
Mar 19, 2004 19.63 19.72 19.45 19.49 1,777,974 -0.11(-0.58%)
Mar 18, 2004 19.70 19.73 19.46 19.60 2,374,402 -0.16(-0.79%)
Mar 17, 2004 19.58 19.80 19.56 19.75 2,003,401 +0.30(+1.53%)
Mar 16, 2004 19.68 19.68 19.26 19.46 5,763,578 +0.00(+0.00%)
Mar 15, 2004 19.80 19.82 19.42 19.46 1,758,188 -0.45(-2.27%)
Mar 12, 2004 19.51 19.91 19.49 19.91 2,217,522 +0.49(+2.51%)
Mar 11, 2004 19.57 19.85 19.41 19.42 5,415,191 -0.20(-1.04%)
Mar 10, 2004 20.07 20.16 19.59 19.63 828,920 -0.43(-2.16%)
Mar 09, 2004 20.18 20.24 19.95 20.06 534,240 -0.10(-0.52%)
Mar 08, 2004 20.49 20.51 20.17 20.17 809,134 -0.17(-0.84%)
Mar 05, 2004 20.27 20.53 20.26 20.34 3,626,616 -0.02(-0.12%)
Mar 04, 2004 20.19 20.36 20.05 20.36 751,894 +0.17(+0.86%)
Mar 03, 2004 20.14 20.24 19.97 20.19 2,150,388 +0.04(+0.18%)
Mar 02, 2004 20.25 20.33 20.13 20.15 4,630,084 -0.12(-0.59%)
Mar 01, 2004 20.00 20.27 19.93 20.27 2,498,068 +0.39(+1.96%)
Feb 27, 2004 19.80 19.99 19.80 19.88 2,807,589 +0.06(+0.28%)
Feb 26, 2004 19.71 19.85 19.59 19.83 1,816,134 +0.12(+0.59%)
Feb 25, 2004 19.49 19.71 19.43 19.71 1,064,240 +0.25(+1.29%)
Feb 24, 2004 19.39 19.59 19.26 19.46 4,244,243 +0.06(+0.29%)
Feb 23, 2004 19.67 19.71 19.36 19.40 8,737,941 -0.22(-1.14%)
Feb 20, 2004 19.71 19.80 19.50 19.62 1,061,414 -0.07(-0.37%)
Feb 19, 2004 20.14 20.16 19.69 19.70 734,934 -0.34(-1.69%)
Feb 18, 2004 20.09 20.13 19.94 20.04 517,280 -0.04(-0.18%)
Feb 17, 2004 19.97 20.11 19.93 20.07 804,894 +0.28(+1.39%)
Feb 13, 2004 20.11 20.11 19.80 19.80 486,187 -0.25(-1.23%)
Feb 12, 2004 20.14 20.16 20.01 20.04 850,120 -0.08(-0.42%)
Feb 11, 2004 20.02 20.15 19.92 20.13 787,934 +0.19(+0.95%)
Feb 10, 2004 19.75 19.98 19.71 19.94 1,341,254 +0.20(+1.00%)
Feb 09, 2004 19.72 19.84 19.67 19.74 1,090,387 +0.08(+0.43%)
Feb 06, 2004 19.27 19.72 19.27 19.66 737,054 +0.41(+2.12%)
Feb 05, 2004 19.12 19.31 19.12 19.25 907,360 +0.16(+0.84%)
Feb 04, 2004 19.39 19.43 19.05 19.09 924,320 -0.38(-1.94%)
Feb 03, 2004 19.45 19.58 19.45 19.47 819,734 -0.01(-0.07%)
Feb 02, 2004 19.57 19.68 19.35 19.48 944,107 -0.04(-0.22%)
Jan 30, 2004 19.48 19.63 19.40 19.52 1,691,761 +0.04(+0.22%)
Jan 29, 2004 19.66 19.70 19.29 19.48 1,936,975 -0.12(-0.60%)
Jan 28, 2004 20.05 20.05 19.55 19.60 2,110,108 -0.27(-1.35%)
Jan 27, 2004 20.15 20.15 19.87 19.87 2,173,708 -0.29(-1.45%)
Jan 26, 2004 19.99 20.16 19.88 20.16 590,067 +0.18(+0.89%)
Jan 23, 2004 19.88 20.01 19.78 19.98 686,880 +0.17(+0.86%)
Jan 22, 2004 20.03 20.09 19.81 19.81 2,088,201 -0.14(-0.71%)
Jan 21, 2004 19.88 19.99 19.75 19.95 1,211,934 +0.09(+0.44%)
Jan 20, 2004 19.79 19.90 19.67 19.87 1,868,428 +0.21(+1.07%)
Jan 16, 2004 19.74 19.79 19.66 19.66 1,200,627 -0.00(-0.01%)
Jan 15, 2004 19.68 19.71 19.43 19.66 1,109,467 +0.02(+0.12%)
Jan 14, 2004 19.59 19.64 19.50 19.63 722,214 +0.12(+0.62%)
Jan 13, 2004 19.51 19.52 19.22 19.51 600,667 +0.03(+0.14%)
Jan 12, 2004 19.41 19.49 19.26 19.49 651,547 +0.21(+1.10%)
Jan 09, 2004 19.27 19.50 19.27 19.27 2,213,988 -0.17(-0.89%)
Jan 08, 2004 19.44 19.48 19.32 19.45 1,179,427 +0.05(+0.27%)
Jan 07, 2004 19.19 19.39 19.15 19.39 628,933 +0.15(+0.79%)
Jan 06, 2004 19.20 19.34 19.19 19.24 2,616,789 -0.05(-0.23%)
Jan 05, 2004 19.17 19.29 19.07 19.29 1,742,641 +0.23(+1.22%)
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.