Skip to main content

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

104.68 -1.58 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 12.42 12.64 12.38 12.64 508,195 +0.22(+1.76%)
Jan 30, 2003 12.68 12.68 12.40 12.42 928,951 -0.20(-1.60%)
Jan 29, 2003 12.46 12.71 12.41 12.62 1,233,868 +0.11(+0.91%)
Jan 28, 2003 12.54 12.60 12.38 12.51 744,356 +0.07(+0.53%)
Jan 27, 2003 12.55 12.67 12.43 12.45 2,246,522 -0.25(-1.97%)
Jan 24, 2003 12.88 12.88 12.67 12.70 1,496,186 -0.23(-1.76%)
Jan 23, 2003 12.92 12.97 12.80 12.92 1,538,038 +0.10(+0.81%)
Jan 22, 2003 12.81 12.94 12.78 12.82 1,079,914 -0.08(-0.59%)
Jan 21, 2003 13.07 13.09 12.87 12.89 2,055,948 -0.18(-1.35%)
Jan 17, 2003 13.19 13.20 13.02 13.07 650,938 -0.23(-1.75%)
Jan 16, 2003 13.25 13.38 13.20 13.30 2,343,677 +0.06(+0.43%)
Jan 15, 2003 13.38 13.38 13.19 13.25 18,043,174 -0.04(-0.30%)
Jan 14, 2003 13.37 13.38 13.26 13.29 1,434,904 -0.07(-0.50%)
Jan 13, 2003 13.49 13.49 13.26 13.35 2,728,560 -0.01(-0.10%)
Jan 10, 2003 13.23 13.46 13.22 13.37 563,498 +0.01(+0.06%)
Jan 09, 2003 13.29 13.43 13.27 13.36 1,266,751 +0.13(+1.00%)
Jan 08, 2003 13.33 13.33 13.17 13.23 662,148 -0.13(-0.95%)
Jan 07, 2003 13.49 13.49 13.25 13.35 1,286,929 -0.10(-0.74%)
Jan 06, 2003 13.36 13.55 13.35 13.45 780,976 +0.13(+0.94%)
Jan 03, 2003 13.41 13.41 13.30 13.33 1,930,394 -0.08(-0.60%)
Jan 02, 2003 13.17 13.41 13.07 13.41 3,440,033 +0.37(+2.82%)
Dec 31, 2002 13.05 13.21 12.93 13.04 6,610,275 +0.03(+0.23%)
Dec 30, 2002 13.07 13.07 12.88 13.01 2,662,046 +0.03(+0.21%)
Dec 27, 2002 13.13 13.17 12.98 12.98 644,959 -0.18(-1.38%)
Dec 26, 2002 13.20 13.31 13.15 13.17 561,256 +0.01(+0.05%)
Dec 24, 2002 13.21 13.21 13.12 13.16 433,460 -0.06(-0.47%)
Dec 23, 2002 13.10 13.24 13.08 13.22 1,634,445 +0.07(+0.53%)
Dec 20, 2002 13.13 13.19 13.02 13.15 2,778,632 +0.17(+1.30%)
Dec 19, 2002 13.11 13.20 12.95 12.98 3,500,568 -0.13(-1.00%)
Dec 18, 2002 13.25 13.25 13.05 13.11 2,505,103 -0.16(-1.21%)
Dec 17, 2002 13.42 13.49 13.27 13.27 2,175,524 -0.12(-0.90%)
Dec 16, 2002 13.25 13.41 13.21 13.39 2,025,307 +0.19(+1.42%)
Dec 13, 2002 13.39 13.39 13.21 13.21 2,557,417 -0.25(-1.89%)
Dec 12, 2002 13.40 13.49 13.35 13.46 6,975,727 +0.11(+0.85%)
Dec 11, 2002 13.33 13.45 13.29 13.35 5,299,430 -0.03(-0.25%)
Dec 10, 2002 13.09 13.43 13.09 13.38 3,694,131 +0.27(+2.04%)
Dec 09, 2002 13.36 13.37 13.11 13.11 4,049,867 -0.26(-1.97%)
Dec 06, 2002 13.29 13.43 13.20 13.38 3,234,513 +0.10(+0.79%)
Dec 05, 2002 13.47 13.47 13.27 13.27 2,071,643 -0.19(-1.41%)
Dec 04, 2002 13.38 13.51 13.32 13.46 2,039,507 -0.05(-0.39%)
Dec 03, 2002 13.54 13.63 13.46 13.51 857,953 -0.14(-0.99%)
Dec 02, 2002 13.71 13.84 13.59 13.65 1,201,732 +0.13(+0.99%)
Nov 29, 2002 13.72 13.77 13.51 13.52 337,053 -0.20(-1.49%)
Nov 27, 2002 13.51 13.73 13.49 13.72 1,271,982 +0.32(+2.39%)
Nov 26, 2002 13.54 13.58 13.32 13.40 452,891 -0.13(-0.94%)
Nov 25, 2002 13.54 13.63 13.42 13.53 2,291,362 +0.05(+0.40%)
Nov 22, 2002 13.39 13.56 13.37 13.47 1,519,354 +0.01(+0.10%)
Nov 21, 2002 13.21 13.49 13.18 13.46 3,019,277 +0.30(+2.27%)
Nov 20, 2002 12.80 13.16 12.80 13.16 520,900 +0.34(+2.63%)
Nov 19, 2002 12.89 13.00 12.83 12.83 493,248 -0.15(-1.13%)
Nov 18, 2002 13.19 13.20 12.97 12.97 278,012 -0.14(-1.07%)
Nov 15, 2002 12.96 13.21 12.96 13.11 524,636 +0.03(+0.26%)
Nov 14, 2002 12.96 13.09 12.91 13.08 774,997 +0.29(+2.30%)
Nov 13, 2002 12.71 12.91 12.59 12.79 1,078,420 +0.07(+0.57%)
Nov 12, 2002 12.62 12.89 12.62 12.71 653,180 +0.12(+0.91%)
Nov 11, 2002 12.83 12.86 12.58 12.60 2,908,670 -0.32(-2.48%)
Nov 08, 2002 13.06 13.14 12.87 12.92 1,530,564 -0.14(-1.10%)
Nov 07, 2002 13.21 13.26 13.00 13.06 1,065,715 -0.25(-1.90%)
Nov 06, 2002 13.23 13.40 13.14 13.31 1,869,112 +0.18(+1.41%)
Nov 05, 2002 13.21 13.23 13.01 13.13 843,006 -0.05(-0.40%)
Nov 04, 2002 13.31 13.43 13.18 13.18 1,660,602 +0.07(+0.52%)
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.