Skip to main content

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

105.67 +0.99 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 13.04 13.21 12.93 13.04 6,611,516 +0.03(+0.23%)
Dec 30, 2002 13.07 13.07 12.88 13.01 2,662,546 +0.03(+0.21%)
Dec 27, 2002 13.13 13.16 12.98 12.98 645,080 -0.18(-1.38%)
Dec 26, 2002 13.20 13.31 13.15 13.16 561,362 +0.01(+0.05%)
Dec 24, 2002 13.20 13.20 13.11 13.16 433,542 -0.06(-0.47%)
Dec 23, 2002 13.10 13.23 13.08 13.22 1,634,752 +0.07(+0.53%)
Dec 20, 2002 13.12 13.18 13.02 13.15 2,779,154 +0.17(+1.30%)
Dec 19, 2002 13.11 13.20 12.95 12.98 3,501,225 -0.13(-1.00%)
Dec 18, 2002 13.24 13.25 13.04 13.11 2,505,574 -0.16(-1.21%)
Dec 17, 2002 13.42 13.49 13.27 13.27 2,175,932 -0.12(-0.90%)
Dec 16, 2002 13.25 13.40 13.21 13.39 2,025,687 +0.19(+1.42%)
Dec 13, 2002 13.38 13.39 13.20 13.20 2,557,898 -0.25(-1.89%)
Dec 12, 2002 13.40 13.48 13.35 13.46 6,977,037 +0.11(+0.85%)
Dec 11, 2002 13.33 13.45 13.29 13.34 5,300,425 -0.03(-0.25%)
Dec 10, 2002 13.08 13.42 13.08 13.38 3,694,824 +0.27(+2.04%)
Dec 09, 2002 13.36 13.37 13.11 13.11 4,050,628 -0.26(-1.97%)
Dec 06, 2002 13.28 13.43 13.20 13.37 3,235,120 +0.10(+0.79%)
Dec 05, 2002 13.47 13.47 13.26 13.27 2,072,032 -0.19(-1.41%)
Dec 04, 2002 13.38 13.51 13.31 13.46 2,039,890 -0.05(-0.39%)
Dec 03, 2002 13.54 13.63 13.46 13.51 858,114 -0.14(-0.99%)
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.