Skip to main content

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

105.57 -0.10 (-0.09%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 18, 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 2,756,211 -0.19(-1.01%)
Apr 29, 2004 18.88 18.90 18.41 18.50 1,499,923 -0.33(-1.74%)
Apr 28, 2004 19.07 19.07 18.75 18.83 2,375,065 -0.33(-1.73%)
Apr 27, 2004 19.23 19.32 19.07 19.16 1,699,464 +0.02(+0.12%)
Apr 26, 2004 19.27 19.37 19.08 19.14 975,286 -0.09(-0.46%)
Apr 23, 2004 19.30 19.36 19.08 19.22 887,847 -0.08(-0.40%)
Apr 22, 2004 18.95 19.32 18.95 19.30 1,683,023 +0.35(+1.87%)
Apr 21, 2004 18.74 18.97 18.67 18.95 1,258,530 +0.24(+1.31%)
Apr 20, 2004 19.12 19.19 18.70 18.70 1,374,369 -0.35(-1.81%)
Apr 19, 2004 18.95 19.06 18.78 19.05 1,253,299 +0.12(+0.62%)
Apr 16, 2004 18.85 19.02 18.72 18.93 2,046,980 +0.14(+0.73%)
Apr 15, 2004 18.92 18.99 18.65 18.79 587,413 -0.09(-0.46%)
Apr 14, 2004 18.89 19.02 18.73 18.88 1,071,694 -0.08(-0.42%)
Apr 13, 2004 19.48 19.48 18.93 18.96 2,632,152 -0.42(-2.15%)
Apr 12, 2004 19.39 19.47 19.34 19.38 1,165,112 +0.10(+0.50%)
Apr 08, 2004 19.56 19.56 19.26 19.28 2,053,706 -0.16(-0.83%)
Apr 07, 2004 19.36 19.49 19.20 19.44 1,130,734 +0.09(+0.46%)
Apr 06, 2004 19.37 19.51 19.34 19.35 1,064,220 -0.17(-0.88%)
Apr 05, 2004 19.42 19.52 19.32 19.52 1,184,543 +0.16(+0.80%)
Apr 02, 2004 19.50 19.50 19.30 19.37 5,416,763 +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.