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 29, 2004 19.67 19.80 19.60 19.70 1,087,388 -0.00(-0.02%)
Oct 28, 2004 19.78 19.78 19.60 19.70 1,260,025 -0.12(-0.60%)
Oct 27, 2004 19.58 19.82 19.51 19.82 2,140,398 +0.28(+1.42%)
Oct 26, 2004 19.32 19.55 19.15 19.55 1,785,409 +0.26(+1.34%)
Oct 25, 2004 19.07 19.36 19.07 19.29 1,762,989 +0.18(+0.93%)
Oct 22, 2004 19.47 19.49 19.11 19.11 1,220,416 -0.33(-1.72%)
Oct 21, 2004 19.21 19.45 19.16 19.44 2,334,708 +0.25(+1.32%)
Oct 20, 2004 19.01 19.24 18.97 19.19 2,171,787 +0.12(+0.64%)
Oct 19, 2004 19.27 19.42 19.07 19.07 1,660,602 -0.18(-0.92%)
Oct 18, 2004 19.11 19.32 19.04 19.25 1,493,197 +0.04(+0.20%)
Oct 15, 2004 19.13 19.34 19.01 19.21 4,030,436 +0.17(+0.88%)
Oct 14, 2004 19.21 19.24 19.04 19.04 3,823,422 -0.16(-0.83%)
Oct 13, 2004 19.57 19.57 19.17 19.20 4,200,831 -0.22(-1.15%)
Oct 12, 2004 19.35 19.50 19.25 19.42 2,660,551 -0.03(-0.18%)
Oct 11, 2004 19.43 19.48 19.33 19.46 4,578,988 +0.06(+0.29%)
Oct 08, 2004 19.65 19.71 19.40 19.40 1,726,369 -0.27(-1.36%)
Oct 07, 2004 19.96 19.96 19.67 19.67 1,169,596 -0.30(-1.49%)
Oct 06, 2004 19.83 20.01 19.80 19.97 3,235,260 +0.13(+0.68%)
Oct 05, 2004 19.93 19.93 19.78 19.83 1,467,787 -0.01(-0.04%)
Oct 04, 2004 19.92 20.03 19.84 19.84 3,747,940 +0.06(+0.29%)
Oct 01, 2004 19.46 19.78 19.42 19.78 2,843,651 +0.48(+2.50%)
Sep 30, 2004 19.25 19.45 19.25 19.30 1,138,207 -0.01(-0.08%)
Sep 29, 2004 19.07 19.33 19.07 19.32 2,446,063 +0.22(+1.15%)
Sep 28, 2004 18.91 19.12 18.86 19.10 1,165,859 +0.20(+1.05%)
Sep 27, 2004 18.99 19.01 18.87 18.90 912,509 -0.25(-1.29%)
Sep 24, 2004 19.13 19.27 19.11 19.15 1,913,205 +0.05(+0.27%)
Sep 23, 2004 19.14 19.19 19.08 19.09 1,424,441 -0.04(-0.20%)
Sep 22, 2004 19.33 19.34 19.12 19.13 1,689,001 -0.29(-1.50%)
Sep 21, 2004 19.32 19.49 19.29 19.42 1,721,885 +0.19(+0.99%)
Sep 20, 2004 19.33 19.33 19.20 19.23 7,637,875 -0.04(-0.21%)
Sep 17, 2004 19.39 19.40 19.20 19.27 2,390,759 -0.03(-0.18%)
Sep 16, 2004 19.20 19.37 19.20 19.31 1,785,409 +0.18(+0.94%)
Sep 15, 2004 19.23 19.23 19.10 19.13 1,737,579 -0.12(-0.60%)
Sep 14, 2004 19.27 19.37 19.15 19.25 755,566 -0.06(-0.30%)
Sep 13, 2004 19.21 19.36 19.21 19.30 647,948 +0.15(+0.78%)
Sep 10, 2004 19.04 19.20 18.96 19.15 1,567,931 +0.11(+0.56%)
Sep 09, 2004 18.95 19.12 18.90 19.05 681,579 +0.23(+1.23%)
Sep 08, 2004 19.01 19.08 18.81 18.82 1,159,880 -0.17(-0.90%)
Sep 07, 2004 18.89 19.01 18.85 18.99 1,399,031 +0.25(+1.36%)
Sep 03, 2004 18.83 18.92 18.66 18.73 854,963 -0.14(-0.72%)
Sep 02, 2004 18.61 18.87 18.57 18.87 1,681,528 +0.29(+1.53%)
Sep 01, 2004 18.44 18.64 18.41 18.58 1,812,313 +0.16(+0.85%)
Aug 31, 2004 18.33 18.46 18.23 18.43 1,774,946 +0.11(+0.58%)
Aug 30, 2004 18.49 18.52 18.32 18.32 1,104,577 -0.26(-1.40%)
Aug 27, 2004 18.48 18.59 18.45 18.58 757,808 +0.16(+0.84%)
Aug 26, 2004 18.42 18.49 18.38 18.42 530,615 -0.05(-0.28%)
Aug 25, 2004 18.40 18.50 18.27 18.48 1,141,197 +0.10(+0.55%)
Aug 24, 2004 18.52 18.52 18.28 18.37 1,553,732 +0.02(+0.09%)
Aug 23, 2004 18.57 18.58 18.34 18.36 2,735,286 -0.13(-0.68%)
Aug 20, 2004 18.18 18.51 18.18 18.48 2,147,872 +0.28(+1.52%)
Aug 19, 2004 18.24 18.31 18.15 18.21 712,220 -0.04(-0.21%)
Aug 18, 2004 17.88 18.29 17.86 18.24 800,407 +0.32(+1.79%)
Aug 17, 2004 17.98 18.08 17.91 17.92 4,360,016 +0.07(+0.37%)
Aug 16, 2004 17.64 17.87 17.61 17.86 1,146,428 +0.34(+1.94%)
Aug 13, 2004 17.54 17.66 17.45 17.52 665,137 -0.01(-0.06%)
Aug 12, 2004 17.74 17.74 17.48 17.53 1,610,530 -0.30(-1.70%)
Aug 11, 2004 17.68 17.93 17.53 17.83 1,541,027 -0.02(-0.10%)
Aug 10, 2004 17.63 17.91 17.62 17.85 2,682,972 +0.30(+1.69%)
Aug 09, 2004 17.62 17.66 17.53 17.55 979,770 -0.04(-0.25%)
Aug 06, 2004 17.73 17.83 17.54 17.60 3,046,929 -0.38(-2.11%)
Aug 05, 2004 18.30 18.31 17.96 17.98 1,177,817 -0.38(-2.08%)
Aug 04, 2004 18.26 18.45 18.12 18.36 1,428,178 +0.01(+0.04%)
Aug 03, 2004 18.51 18.53 18.35 18.35 1,443,125 -0.24(-1.28%)
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.