Skip to main content

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

105.70 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 12.91 12.99 12.79 12.83 1,055,252 -0.08(-0.63%)
Oct 30, 2002 12.69 12.89 12.68 12.91 1,641,919 +0.18(+1.43%)
Oct 29, 2002 12.70 12.73 12.46 12.72 1,572,415 -0.01(-0.08%)
Oct 28, 2002 13.00 13.00 12.70 12.74 1,386,326 -0.15(-1.18%)
Oct 25, 2002 12.74 12.90 12.69 12.89 1,203,227 +0.13(+1.04%)
Oct 24, 2002 12.91 12.97 12.70 12.76 987,244 -0.10(-0.80%)
Oct 23, 2002 12.59 12.86 12.54 12.86 963,328 +0.20(+1.59%)
Oct 22, 2002 12.79 12.84 12.59 12.66 913,256 -0.24(-1.83%)
Oct 21, 2002 12.56 12.91 12.51 12.89 1,021,621 +0.28(+2.24%)
Oct 18, 2002 12.57 12.68 12.45 12.61 541,078 +0.05(+0.37%)
Oct 17, 2002 12.54 12.60 12.48 12.56 1,635,193 +0.33(+2.67%)
Oct 16, 2002 12.34 12.44 12.15 12.24 999,201 -0.27(-2.18%)
Oct 15, 2002 12.37 12.55 12.32 12.51 1,922,921 +0.49(+4.11%)
Oct 14, 2002 11.88 12.08 11.86 12.02 653,180 +0.06(+0.52%)
Oct 11, 2002 11.83 12.11 11.81 11.96 1,500,670 +0.36(+3.12%)
Oct 10, 2002 11.31 11.66 11.24 11.59 1,358,675 +0.26(+2.30%)
Oct 09, 2002 11.67 11.67 11.32 11.33 1,753,273 -0.43(-3.65%)
Oct 08, 2002 11.77 11.86 11.50 11.76 1,777,188 +0.16(+1.40%)
Oct 07, 2002 11.97 11.98 11.54 11.60 2,364,602 -0.36(-3.02%)
Oct 04, 2002 12.34 12.34 11.85 11.96 2,185,987 -0.28(-2.30%)
Oct 03, 2002 12.44 12.60 12.24 12.24 17,562,630 -0.27(-2.16%)
Oct 02, 2002 12.71 12.79 12.42 12.51 1,727,863 -0.29(-2.30%)
Oct 01, 2002 12.50 12.71 12.31 12.81 2,540,976 +0.35(+2.77%)
Sep 30, 2002 12.28 12.55 12.12 12.46 4,971,345 -0.01(-0.09%)
Sep 27, 2002 12.72 12.81 12.45 12.47 1,114,292 -0.27(-2.13%)
Sep 26, 2002 12.60 12.79 12.58 12.75 2,867,566 +0.29(+2.31%)
Sep 25, 2002 12.33 12.53 12.19 12.46 4,531,906 +0.28(+2.32%)
Sep 24, 2002 12.11 12.35 12.11 12.18 1,689,001 -0.05(-0.39%)
Sep 23, 2002 12.47 12.47 12.19 12.22 555,278 -0.33(-2.61%)
Sep 20, 2002 12.58 12.65 12.47 12.55 2,329,477 +0.07(+0.53%)
Sep 19, 2002 12.63 12.79 12.49 12.49 1,358,675 -0.35(-2.70%)
Sep 18, 2002 12.79 12.95 12.71 12.83 3,736,729 -0.15(-1.19%)
Sep 17, 2002 13.27 13.27 12.92 12.99 3,834,632 -0.20(-1.55%)
Sep 16, 2002 13.17 13.29 13.12 13.19 1,896,764 -0.12(-0.93%)
Sep 13, 2002 13.10 13.35 13.09 13.32 420,008 +0.12(+0.92%)
Sep 12, 2002 13.41 13.41 13.18 13.19 832,543 -0.28(-2.08%)
Sep 11, 2002 13.68 13.68 13.44 13.47 701,010 -0.02(-0.15%)
Sep 10, 2002 13.45 13.53 13.35 13.49 230,182 +0.13(+0.95%)
Sep 09, 2002 13.21 13.46 13.12 13.37 219,719 +0.05(+0.40%)
Sep 06, 2002 13.19 13.38 13.12 13.31 316,874 +0.35(+2.74%)
Sep 05, 2002 13.05 13.15 12.96 12.96 318,369 -0.23(-1.76%)
Sep 04, 2002 12.92 13.24 12.87 13.19 26,605,516 +0.34(+2.63%)
Sep 03, 2002 13.19 13.21 12.82 12.85 1,346,717 -0.41(-3.06%)
Aug 30, 2002 13.30 13.49 13.26 13.26 390,861 -0.07(-0.49%)
Aug 29, 2002 13.08 13.43 13.07 13.32 1,509,638 +0.11(+0.86%)
Aug 28, 2002 13.36 13.43 13.18 13.21 2,241,290 -0.26(-1.95%)
Aug 27, 2002 13.90 13.90 13.46 13.47 1,505,154 -0.31(-2.25%)
Aug 26, 2002 13.59 13.81 13.46 13.78 402,819 +0.15(+1.10%)
Aug 23, 2002 13.86 13.89 13.59 13.63 1,459,566 -0.31(-2.23%)
Aug 22, 2002 13.78 14.01 13.78 13.94 603,855 +0.08(+0.56%)
Aug 21, 2002 13.77 13.87 13.60 13.87 292,212 +0.25(+1.87%)
Aug 20, 2002 13.67 13.68 13.52 13.61 1,257,035 +0.13(+0.98%)
Aug 16, 2002 13.27 13.54 13.20 13.48 1,236,110 +0.17(+1.30%)
Aug 15, 2002 13.31 13.39 13.23 13.31 10,238,640 +0.07(+0.57%)
Aug 14, 2002 12.96 13.25 12.67 13.23 1,085,146 +0.39(+3.00%)
Aug 13, 2002 13.12 13.26 12.85 12.85 1,091,125 -0.30(-2.29%)
Aug 12, 2002 12.93 13.24 12.92 13.15 3,031,235 +0.27(+2.11%)
Aug 07, 2002 12.98 12.99 12.60 12.87 1,157,638 +0.14(+1.14%)
Aug 06, 2002 12.44 12.79 12.44 12.73 1,588,110 +0.44(+3.62%)
Aug 05, 2002 12.58 12.64 12.24 12.29 1,396,042 -0.33(-2.58%)
Aug 02, 2002 12.98 13.05 12.57 12.61 779,481 -0.47(-3.63%)
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.