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 (%)
Apr 30, 2004 18.59 18.64 18.31 18.31 2,756,729 -0.19(-1.01%)
Apr 29, 2004 18.88 18.90 18.41 18.50 1,500,205 -0.33(-1.74%)
Apr 28, 2004 19.07 19.07 18.75 18.82 2,375,511 -0.33(-1.73%)
Apr 27, 2004 19.23 19.32 19.07 19.15 1,699,783 +0.02(+0.12%)
Apr 26, 2004 19.26 19.36 19.08 19.13 975,469 -0.09(-0.46%)
Apr 23, 2004 19.30 19.35 19.08 19.22 888,013 -0.08(-0.40%)
Apr 22, 2004 18.94 19.32 18.94 19.30 1,683,339 +0.35(+1.87%)
Apr 21, 2004 18.73 18.96 18.66 18.94 1,258,766 +0.24(+1.31%)
Apr 20, 2004 19.12 19.18 18.70 18.70 1,374,627 -0.35(-1.81%)
Apr 19, 2004 18.95 19.05 18.77 19.04 1,253,534 +0.12(+0.62%)
Apr 16, 2004 18.84 19.01 18.72 18.93 2,047,365 +0.14(+0.73%)
Apr 15, 2004 18.91 18.98 18.65 18.79 587,524 -0.09(-0.46%)
Apr 14, 2004 18.88 19.02 18.73 18.88 1,071,895 -0.08(-0.42%)
Apr 13, 2004 19.47 19.48 18.92 18.96 2,632,646 -0.42(-2.15%)
Apr 12, 2004 19.38 19.46 19.33 19.37 1,165,331 +0.10(+0.50%)
Apr 08, 2004 19.56 19.56 19.26 19.28 2,054,092 -0.16(-0.83%)
Apr 07, 2004 19.36 19.49 19.20 19.44 1,130,946 +0.09(+0.46%)
Apr 06, 2004 19.37 19.51 19.34 19.35 1,064,420 -0.17(-0.88%)
Apr 05, 2004 19.41 19.52 19.32 19.52 1,184,765 +0.16(+0.80%)
Apr 02, 2004 19.49 19.49 19.30 19.36 5,417,780 +0.23(+1.19%)
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.