Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 18.78 18.96 18.78 18.86 2,959,002 +0.05(+0.28%)
Feb 26, 2004 18.70 18.83 18.58 18.81 1,914,078 +0.11(+0.59%)
Feb 25, 2004 18.49 18.70 18.43 18.70 1,121,635 +0.24(+1.29%)
Feb 24, 2004 18.40 18.59 18.28 18.46 4,473,135 +0.05(+0.29%)
Feb 23, 2004 18.67 18.70 18.37 18.41 9,209,177 -0.21(-1.14%)
Feb 20, 2004 18.70 18.79 18.50 18.62 1,118,656 -0.07(-0.37%)
Feb 19, 2004 19.11 19.13 18.68 18.69 774,568 -0.32(-1.69%)
Feb 18, 2004 19.06 19.10 18.92 19.01 545,177 -0.03(-0.18%)
Feb 17, 2004 18.95 19.08 18.91 19.05 848,301 +0.26(+1.39%)
Feb 13, 2004 19.08 19.08 18.78 18.78 512,407 -0.23(-1.23%)
Feb 12, 2004 19.11 19.13 18.99 19.02 895,967 -0.08(-0.42%)
Feb 11, 2004 18.99 19.12 18.90 19.10 830,427 +0.18(+0.95%)
Feb 10, 2004 18.74 18.95 18.70 18.92 1,413,588 +0.19(+1.00%)
Feb 09, 2004 18.71 18.82 18.66 18.73 1,149,192 +0.08(+0.43%)
Feb 06, 2004 18.28 18.71 18.28 18.65 776,803 +0.39(+2.12%)
Feb 05, 2004 18.14 18.32 18.14 18.26 956,294 +0.15(+0.84%)
Feb 04, 2004 18.39 18.43 18.07 18.11 974,169 -0.36(-1.94%)
Feb 03, 2004 18.46 18.58 18.45 18.47 863,942 -0.01(-0.07%)
Feb 02, 2004 18.57 18.67 18.36 18.48 995,023 -0.04(-0.22%)
Jan 30, 2004 18.48 18.62 18.40 18.52 1,782,998 +0.04(+0.22%)
Jan 29, 2004 18.65 18.69 18.30 18.48 2,041,435 -0.11(-0.60%)
Jan 28, 2004 19.03 19.03 18.55 18.60 2,223,906 -0.26(-1.35%)
Jan 27, 2004 19.12 19.12 18.85 18.85 2,290,936 -0.28(-1.45%)
Jan 26, 2004 18.97 19.13 18.86 19.13 621,889 +0.17(+0.89%)
Jan 23, 2004 18.86 18.99 18.76 18.96 723,924 +0.16(+0.86%)
Jan 22, 2004 19.00 19.06 18.80 18.80 2,200,818 -0.13(-0.71%)
Jan 21, 2004 18.86 18.97 18.74 18.93 1,277,293 +0.08(+0.44%)
Jan 20, 2004 18.78 18.89 18.66 18.85 1,969,192 +0.20(+1.07%)
Jan 16, 2004 18.73 18.78 18.65 18.65 1,265,377 -0.00(-0.01%)
Jan 15, 2004 18.67 18.70 18.44 18.65 1,169,301 +0.02(+0.12%)
Jan 14, 2004 18.59 18.64 18.50 18.63 761,162 +0.12(+0.62%)
Jan 13, 2004 18.51 18.52 18.24 18.51 633,061 +0.03(+0.14%)
Jan 12, 2004 18.42 18.49 18.28 18.49 686,685 +0.20(+1.10%)
Jan 09, 2004 18.29 18.50 18.29 18.29 2,333,388 -0.16(-0.89%)
Jan 08, 2004 18.45 18.48 18.33 18.45 1,243,034 +0.05(+0.27%)
Jan 07, 2004 18.21 18.40 18.17 18.40 662,852 +0.14(+0.79%)
Jan 06, 2004 18.22 18.35 18.21 18.26 2,757,912 -0.04(-0.23%)
Jan 05, 2004 18.19 18.30 18.10 18.30 1,836,622 +0.22(+1.22%)
Jan 02, 2004 18.06 18.22 17.99 18.08 2,102,507 +0.09(+0.49%)
Dec 31, 2003 18.35 18.37 17.99 17.99 6,918,985 -0.27(-1.47%)
Dec 30, 2003 18.24 18.31 18.20 18.26 1,415,822 +0.03(+0.15%)
Dec 29, 2003 18.08 18.26 18.03 18.23 1,374,115 +0.24(+1.36%)
Dec 26, 2003 17.95 18.01 17.92 17.99 356,003 +0.12(+0.66%)
Dec 24, 2003 17.98 17.99 17.87 17.87 363,451 -0.12(-0.67%)
Dec 23, 2003 17.86 17.99 17.80 17.99 1,317,511 +0.10(+0.58%)
Dec 22, 2003 17.74 17.89 17.70 17.89 561,562 +0.14(+0.79%)
Dec 19, 2003 17.74 17.76 17.59 17.75 2,117,403 +0.04(+0.20%)
Dec 18, 2003 17.57 17.69 17.54 17.71 800,636 +0.20(+1.13%)
Dec 17, 2003 17.45 17.55 17.45 17.52 1,365,177 +0.07(+0.42%)
Dec 16, 2003 17.39 17.49 17.21 17.44 6,477,332 +0.02(+0.12%)
Dec 15, 2003 18.00 18.01 17.42 17.42 2,118,892 -0.33(-1.85%)
Dec 12, 2003 17.70 17.78 17.59 17.75 889,264 +0.14(+0.79%)
Dec 11, 2003 17.25 17.65 17.21 17.61 3,294,896 +0.39(+2.26%)
Dec 10, 2003 17.45 17.45 17.15 17.22 2,458,511 -0.16(-0.91%)
Dec 09, 2003 17.72 17.72 17.38 17.38 3,004,433 -0.26(-1.45%)
Dec 08, 2003 17.54 17.68 17.48 17.63 1,129,083 +0.10(+0.57%)
Dec 05, 2003 17.56 17.65 17.47 17.54 927,993 -0.16(-0.90%)
Dec 04, 2003 17.73 17.73 17.53 17.69 968,955 +0.03(+0.17%)
Dec 03, 2003 18.07 18.09 17.66 17.66 1,019,600 -0.33(-1.83%)
Dec 02, 2003 18.03 18.09 17.93 17.99 792,443 -0.04(-0.19%)
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.