Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2004 18.72 18.85 18.63 18.84 1,082,904 +0.13(+0.70%)
May 28, 2004 18.72 18.73 18.62 18.71 1,135,218 +0.00(+0.01%)
May 27, 2004 18.74 18.83 18.55 18.71 6,993,663 -0.01(-0.06%)
May 26, 2004 18.64 18.72 18.53 18.72 2,449,052 +0.09(+0.50%)
May 25, 2004 18.19 18.66 18.15 18.63 4,051,362 +0.44(+2.41%)
May 24, 2004 18.14 18.22 18.06 18.19 936,424 +0.20(+1.12%)
May 21, 2004 17.95 18.05 17.84 17.99 1,289,919 +0.17(+0.97%)
May 20, 2004 17.80 17.88 17.70 17.82 943,150 +0.08(+0.48%)
May 19, 2004 18.02 18.15 17.73 17.73 2,272,679 -0.11(-0.62%)
May 18, 2004 17.70 17.84 17.68 17.84 1,085,146 +0.22(+1.24%)
May 17, 2004 17.57 17.79 17.43 17.62 2,375,065 -0.20(-1.10%)
May 14, 2004 18.02 18.08 17.75 17.82 922,972 -0.08(-0.47%)
May 13, 2004 18.04 18.12 17.87 17.90 2,991,625 -0.16(-0.89%)
May 12, 2004 17.97 18.07 17.55 18.06 2,629,910 +0.06(+0.36%)
May 11, 2004 17.74 18.03 17.74 18.00 1,203,974 +0.34(+1.90%)
May 10, 2004 17.81 17.91 17.54 17.66 14,067,293 -0.33(-1.81%)
May 07, 2004 18.45 18.57 17.96 17.99 4,709,774 -0.48(-2.59%)
May 06, 2004 18.51 18.57 18.26 18.47 4,481,086 -0.21(-1.14%)
May 05, 2004 18.63 18.79 18.61 18.68 5,825,561 +0.04(+0.21%)
May 04, 2004 18.51 18.84 18.49 18.64 8,752,168 +0.14(+0.73%)
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.