Skip to main content

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

105.61 +0.93 (+0.89%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 17.68 17.75 17.68 17.72 652,555 +0.03(+0.20%)
Nov 26, 2003 17.74 17.75 17.51 17.68 709,364 +0.05(+0.29%)
Nov 25, 2003 17.45 17.66 17.45 17.63 1,077,127 +0.15(+0.85%)
Nov 24, 2003 17.28 17.49 17.28 17.49 837,184 +0.40(+2.35%)
Nov 21, 2003 17.10 17.12 17.07 17.08 513,523 +0.13(+0.79%)
Nov 20, 2003 16.99 17.15 16.92 16.95 694,414 -0.11(-0.67%)
Nov 19, 2003 17.00 17.12 16.94 17.06 3,578,964 +0.14(+0.83%)
Nov 18, 2003 17.19 17.24 16.92 16.92 643,585 -0.16(-0.96%)
Nov 17, 2003 16.95 17.12 16.92 17.09 1,125,714 -0.14(-0.83%)
Nov 14, 2003 17.49 17.61 17.23 17.23 711,606 -0.25(-1.42%)
Nov 13, 2003 17.40 17.51 17.36 17.48 1,107,027 +0.03(+0.15%)
Nov 12, 2003 17.17 17.45 17.17 17.45 852,134 +0.34(+1.99%)
Nov 11, 2003 17.22 17.22 17.06 17.11 1,001,631 -0.10(-0.58%)
Nov 10, 2003 17.50 17.50 17.21 17.21 1,395,556 -0.26(-1.49%)
Nov 07, 2003 17.60 17.60 17.47 17.47 1,188,503 +0.00(+0.00%)
Nov 06, 2003 17.40 17.49 17.27 17.47 701,889 +0.07(+0.41%)
Nov 05, 2003 17.41 17.42 17.20 17.40 863,346 +0.01(+0.03%)
Nov 04, 2003 17.41 17.48 17.35 17.40 1,443,216 -0.01(-0.09%)
Nov 03, 2003 17.06 17.41 17.27 17.41 1,005,683 +0.35(+2.06%)
Oct 31, 2003 17.07 17.16 17.01 17.06 1,913,564 -0.05(-0.31%)
Oct 30, 2003 17.24 17.24 17.05 17.11 1,674,369 +0.05(+0.29%)
Oct 29, 2003 16.90 17.10 16.90 17.06 2,229,004 +0.10(+0.62%)
Oct 28, 2003 16.64 16.96 16.70 16.96 2,494,361 +0.32(+1.93%)
Oct 27, 2003 16.48 16.65 16.48 16.64 2,439,047 +0.29(+1.78%)
Oct 24, 2003 16.48 16.48 16.28 16.35 551,644 -0.13(-0.81%)
Oct 23, 2003 16.39 16.57 16.33 16.48 1,012,843 -0.09(-0.52%)
Oct 22, 2003 16.74 16.74 16.54 16.57 1,785,744 -0.22(-1.32%)
Oct 21, 2003 16.78 16.89 16.77 16.79 737,021 +0.06(+0.35%)
Oct 20, 2003 16.74 16.78 16.66 16.73 1,885,160 -0.01(-0.06%)
Oct 17, 2003 16.99 16.96 16.68 16.74 1,070,400 -0.25(-1.49%)
Oct 16, 2003 16.83 17.00 16.83 16.99 625,646 +0.14(+0.81%)
Oct 15, 2003 17.07 17.07 16.84 16.86 577,059 -0.13(-0.79%)
Oct 14, 2003 16.87 17.02 16.87 16.99 2,066,799 +0.11(+0.67%)
Oct 13, 2003 16.75 16.93 16.75 16.88 1,512,912 +0.23(+1.40%)
Oct 10, 2003 16.73 16.73 16.56 16.65 1,444,143 -0.04(-0.22%)
Oct 09, 2003 16.72 16.82 16.68 16.68 2,607,232 +0.13(+0.77%)
Oct 08, 2003 16.71 16.71 16.64 16.56 946,317 -0.14(-0.87%)
Oct 07, 2003 16.54 16.70 16.47 16.70 2,165,467 +0.15(+0.92%)
Oct 06, 2003 16.53 16.58 16.42 16.55 910,438 +0.07(+0.41%)
Oct 03, 2003 16.44 16.53 16.44 16.48 1,483,760 +0.31(+1.94%)
Oct 02, 2003 16.13 16.22 16.08 16.17 844,659 +0.11(+0.70%)
Oct 01, 2003 15.69 16.04 15.68 16.05 1,096,562 +0.35(+2.23%)
Sep 30, 2003 15.68 15.82 15.51 15.70 2,993,682 -0.06(-0.36%)
Sep 29, 2003 15.64 15.68 15.43 15.76 1,778,269 +0.26(+1.68%)
Sep 26, 2003 15.83 15.85 15.50 15.50 4,236,752 -0.27(-1.71%)
Sep 25, 2003 16.21 16.21 15.79 15.77 3,532,620 -0.38(-2.35%)
Sep 24, 2003 16.50 16.51 16.20 16.15 1,731,925 -0.29(-1.78%)
Sep 23, 2003 16.40 16.48 16.37 16.44 612,938 +0.09(+0.55%)
Sep 22, 2003 16.48 16.35 16.28 16.35 2,569,110 -0.13(-0.80%)
Sep 19, 2003 16.64 16.61 16.48 16.48 1,553,276 -0.16(-0.96%)
Sep 18, 2003 16.47 16.64 16.44 16.64 1,497,962 +0.14(+0.86%)
Sep 17, 2003 16.48 16.49 16.43 16.50 691,424 -0.01(-0.04%)
Sep 16, 2003 16.29 16.52 16.38 16.51 947,065 +0.22(+1.35%)
Sep 15, 2003 16.40 16.45 16.27 16.29 1,380,607 -0.09(-0.52%)
Sep 12, 2003 16.30 16.40 16.14 16.37 1,725,945 +0.05(+0.32%)
Sep 11, 2003 16.21 16.38 16.19 16.32 877,548 +0.12(+0.74%)
Sep 10, 2003 16.45 16.45 16.17 16.20 3,554,297 -0.33(-1.98%)
Sep 09, 2003 16.58 16.64 16.48 16.53 1,940,474 -0.13(-0.76%)
Sep 08, 2003 16.44 16.71 16.44 16.66 1,272,221 +0.22(+1.34%)
Sep 05, 2003 16.57 16.66 16.43 16.44 1,880,675 -0.19(-1.17%)
Sep 04, 2003 16.60 16.63 16.47 16.63 3,004,147 +0.06(+0.36%)
Sep 03, 2003 16.55 16.63 16.51 16.57 1,967,384 +0.11(+0.69%)
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.