Skip to main content

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

105.70 +0.03 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 12.90 12.99 12.79 12.82 1,055,450 -0.08(-0.63%)
Oct 30, 2002 12.69 12.89 12.68 12.90 1,642,227 +0.18(+1.43%)
Oct 29, 2002 12.70 12.73 12.46 12.72 1,572,711 -0.01(-0.08%)
Oct 28, 2002 13.00 13.00 12.69 12.73 1,386,587 -0.15(-1.18%)
Oct 25, 2002 12.73 12.89 12.68 12.89 1,203,453 +0.13(+1.04%)
Oct 24, 2002 12.91 12.97 12.70 12.75 987,429 -0.10(-0.80%)
Oct 23, 2002 12.59 12.86 12.54 12.86 963,509 +0.20(+1.59%)
Oct 22, 2002 12.79 12.83 12.59 12.66 913,428 -0.24(-1.83%)
Oct 21, 2002 12.56 12.91 12.51 12.89 1,021,813 +0.28(+2.24%)
Oct 18, 2002 12.57 12.68 12.45 12.61 541,180 +0.05(+0.37%)
Oct 17, 2002 12.54 12.60 12.47 12.56 1,635,500 +0.33(+2.67%)
Oct 16, 2002 12.34 12.44 12.15 12.24 999,389 -0.27(-2.18%)
Oct 15, 2002 12.37 12.55 12.32 12.51 1,923,282 +0.49(+4.11%)
Oct 14, 2002 11.88 12.08 11.86 12.01 653,303 +0.06(+0.51%)
Oct 11, 2002 11.83 12.11 11.81 11.95 1,500,952 +0.36(+3.12%)
Oct 10, 2002 11.31 11.66 11.24 11.59 1,358,930 +0.26(+2.30%)
Oct 09, 2002 11.67 11.67 11.32 11.33 1,753,602 -0.43(-3.65%)
Oct 08, 2002 11.77 11.85 11.50 11.76 1,777,522 +0.16(+1.40%)
Oct 07, 2002 11.97 11.97 11.54 11.60 2,365,046 -0.36(-3.02%)
Oct 04, 2002 12.34 12.34 11.85 11.96 2,186,397 -0.28(-2.29%)
Oct 03, 2002 12.44 12.60 12.24 12.24 17,565,928 -0.27(-2.16%)
Oct 02, 2002 12.70 12.79 12.42 12.51 1,728,188 -0.29(-2.30%)
Oct 01, 2002 12.50 12.70 12.31 12.81 2,541,453 +0.35(+2.77%)
Sep 30, 2002 12.27 12.55 12.11 12.46 4,972,279 -0.01(-0.09%)
Sep 27, 2002 12.72 12.81 12.44 12.47 1,114,502 -0.27(-2.13%)
Sep 26, 2002 12.60 12.79 12.58 12.74 2,868,105 +0.29(+2.31%)
Sep 25, 2002 12.33 12.52 12.19 12.46 4,532,757 +0.28(+2.32%)
Sep 24, 2002 12.11 12.35 12.11 12.17 1,689,319 -0.05(-0.39%)
Sep 23, 2002 12.47 12.47 12.19 12.22 555,382 -0.33(-2.61%)
Sep 20, 2002 12.58 12.65 12.47 12.55 2,329,914 +0.07(+0.52%)
Sep 19, 2002 12.63 12.78 12.48 12.48 1,358,930 -0.35(-2.70%)
Sep 18, 2002 12.78 12.95 12.71 12.83 3,737,431 -0.15(-1.18%)
Sep 17, 2002 13.26 13.26 12.92 12.98 3,835,352 -0.20(-1.55%)
Sep 16, 2002 13.16 13.29 13.12 13.19 1,897,120 -0.12(-0.93%)
Sep 13, 2002 13.10 13.35 13.08 13.31 420,087 +0.12(+0.92%)
Sep 12, 2002 13.41 13.41 13.18 13.19 832,699 -0.28(-2.09%)
Sep 11, 2002 13.67 13.67 13.44 13.47 701,142 -0.02(-0.15%)
Sep 10, 2002 13.45 13.53 13.35 13.49 230,225 +0.13(+0.95%)
Sep 09, 2002 13.20 13.46 13.12 13.36 219,760 +0.05(+0.40%)
Sep 06, 2002 13.19 13.38 13.12 13.31 316,934 +0.35(+2.74%)
Sep 05, 2002 13.04 13.15 12.96 12.96 318,429 -0.23(-1.75%)
Sep 04, 2002 12.92 13.24 12.86 13.19 26,610,512 +0.34(+2.63%)
Sep 03, 2002 13.19 13.20 12.82 12.85 1,346,970 -0.41(-3.06%)
Aug 30, 2002 13.30 13.49 13.25 13.26 390,935 -0.07(-0.49%)
Aug 29, 2002 13.08 13.42 13.07 13.32 1,509,922 +0.11(+0.86%)
Aug 28, 2002 13.36 13.43 13.18 13.21 2,241,711 -0.26(-1.95%)
Aug 27, 2002 13.89 13.89 13.46 13.47 1,505,437 -0.31(-2.25%)
Aug 26, 2002 13.59 13.81 13.45 13.78 402,895 +0.15(+1.10%)
Aug 23, 2002 13.86 13.89 13.59 13.63 1,459,840 -0.31(-2.23%)
Aug 22, 2002 13.78 14.00 13.78 13.94 603,968 +0.08(+0.56%)
Aug 21, 2002 13.76 13.86 13.59 13.86 292,267 +0.25(+1.87%)
Aug 20, 2002 13.67 13.68 13.52 13.61 1,257,272 +0.13(+0.98%)
Aug 16, 2002 13.27 13.54 13.20 13.48 1,236,342 +0.17(+1.30%)
Aug 15, 2002 13.30 13.39 13.23 13.30 10,240,562 +0.07(+0.57%)
Aug 14, 2002 12.96 13.24 12.67 13.23 1,085,350 +0.39(+3.00%)
Aug 13, 2002 13.12 13.26 12.84 12.84 1,091,330 -0.30(-2.29%)
Aug 12, 2002 12.93 13.24 12.92 13.14 3,031,804 +0.27(+2.11%)
Aug 07, 2002 12.98 12.99 12.60 12.87 1,157,856 +0.14(+1.14%)
Aug 06, 2002 12.44 12.79 12.44 12.73 1,588,408 +0.44(+3.62%)
Aug 05, 2002 12.58 12.64 12.23 12.28 1,396,304 -0.33(-2.58%)
Aug 02, 2002 12.98 13.05 12.57 12.61 779,628 -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.