Skip to main content

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

104.68 -1.58 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 18.47 18.63 18.36 18.59 1,316,823 -0.02(-0.12%)
Jul 30, 2004 18.48 18.63 18.45 18.61 660,653 +0.09(+0.51%)
Jul 29, 2004 18.37 18.52 18.31 18.52 562,004 +0.25(+1.38%)
Jul 28, 2004 18.27 18.36 18.03 18.26 1,937,868 -0.07(-0.37%)
Jul 27, 2004 18.11 18.36 18.08 18.33 1,635,193 +0.35(+1.92%)
Jul 26, 2004 18.25 18.26 17.91 17.99 2,118,725 -0.18(-1.01%)
Jul 23, 2004 18.26 18.37 18.15 18.17 1,644,161 -0.19(-1.06%)
Jul 22, 2004 18.42 18.52 18.17 18.36 4,690,343 -0.07(-0.36%)
Jul 21, 2004 18.96 19.00 18.43 18.43 2,255,490 -0.54(-2.86%)
Jul 20, 2004 18.66 18.98 18.66 18.97 790,692 +0.30(+1.61%)
Jul 19, 2004 18.73 18.75 18.56 18.67 1,702,454 -0.02(-0.12%)
Jul 16, 2004 18.94 18.94 18.65 18.69 1,664,339 -0.11(-0.60%)
Jul 15, 2004 18.83 18.93 18.79 18.81 718,946 +0.05(+0.29%)
Jul 14, 2004 18.74 18.96 18.74 18.75 1,647,897 -0.10(-0.55%)
Jul 13, 2004 18.84 18.92 18.83 18.86 849,732 +0.04(+0.22%)
Jul 12, 2004 18.86 18.91 18.71 18.81 1,496,186 -0.05(-0.25%)
Jul 09, 2004 18.87 18.91 18.83 18.86 971,549 +0.06(+0.33%)
Jul 08, 2004 19.09 19.11 18.80 18.80 2,428,874 -0.32(-1.67%)
Jul 07, 2004 19.13 19.27 19.10 19.12 1,520,849 -0.06(-0.31%)
Jul 06, 2004 19.37 19.37 19.11 19.18 1,386,326 -0.25(-1.27%)
Jul 02, 2004 19.44 19.44 19.32 19.42 1,654,624 -0.03(-0.17%)
Jul 01, 2004 19.71 19.71 19.41 19.46 2,611,974 -0.24(-1.22%)
Jun 30, 2004 19.63 19.70 19.52 19.70 2,874,292 +0.14(+0.70%)
Jun 29, 2004 19.36 19.56 19.36 19.56 1,087,388 +0.20(+1.02%)
Jun 28, 2004 19.48 19.53 19.34 19.36 4,339,090 -0.11(-0.58%)
Jun 25, 2004 19.31 19.50 19.30 19.48 2,317,519 +0.18(+0.92%)
Jun 24, 2004 19.34 19.43 19.27 19.30 1,243,583 -0.04(-0.20%)
Jun 23, 2004 19.11 19.38 19.05 19.34 1,607,541 +0.23(+1.21%)
Jun 22, 2004 18.91 19.11 18.84 19.11 1,037,316 +0.09(+0.49%)
Jun 21, 2004 19.08 19.13 18.97 19.01 2,527,524 +0.01(+0.03%)
Jun 18, 2004 18.96 19.11 18.96 19.01 2,868,313 -0.03(-0.13%)
Jun 17, 2004 19.00 19.06 18.81 19.03 969,307 +0.01(+0.04%)
Jun 16, 2004 18.95 19.03 18.88 19.03 1,909,468 +0.14(+0.77%)
Jun 15, 2004 18.73 18.96 18.73 18.88 725,672 +0.29(+1.55%)
Jun 14, 2004 18.82 18.82 18.57 18.59 2,923,617 -0.24(-1.27%)
Jun 10, 2004 18.95 18.95 18.80 18.83 884,857 -0.03(-0.13%)
Jun 09, 2004 19.06 19.10 18.82 18.86 3,167,252 -0.23(-1.19%)
Jun 08, 2004 18.98 19.10 18.97 19.08 2,873,545 +0.03(+0.15%)
Jun 07, 2004 18.77 19.06 18.73 19.06 3,230,776 +0.36(+1.92%)
Jun 04, 2004 18.67 18.79 18.56 18.70 2,966,216 +0.21(+1.14%)
Jun 03, 2004 18.75 18.78 18.49 18.49 1,082,904 -0.33(-1.77%)
Jun 02, 2004 18.91 18.92 18.75 18.82 929,698 -0.02(-0.10%)
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.