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 )

116.95 -1.17 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2004 23.06 23.24 23.01 23.12 4,763,644 +0.07(+0.29%)
Dec 30, 2004 23.10 23.15 23.06 23.06 988,627 -0.04(-0.17%)
Dec 29, 2004 23.11 23.15 23.05 23.09 1,630,281 -0.02(-0.10%)
Dec 28, 2004 22.80 23.14 22.80 23.12 1,502,374 +0.37(+1.61%)
Dec 27, 2004 23.05 23.05 22.73 22.75 1,605,548 -0.28(-1.20%)
Dec 23, 2004 23.02 23.12 23.02 23.03 1,145,507 +0.03(+0.12%)
Dec 22, 2004 22.97 23.07 22.92 23.00 2,374,402 +0.09(+0.38%)
Dec 21, 2004 22.74 22.92 22.68 22.91 1,447,254 +0.22(+0.98%)
Dec 20, 2004 22.81 22.88 22.57 22.69 2,731,269 +0.04(+0.16%)
Dec 17, 2004 22.78 22.78 22.64 22.66 3,245,722 -0.10(-0.44%)
Dec 16, 2004 22.94 22.95 22.66 22.76 4,238,590 -0.15(-0.67%)
Dec 15, 2004 22.75 22.92 22.74 22.91 1,508,734 +0.14(+0.63%)
Dec 14, 2004 22.62 22.80 22.61 22.77 3,532,629 +0.15(+0.67%)
Dec 13, 2004 22.51 22.62 22.38 22.62 1,566,681 +0.18(+0.80%)
Dec 10, 2004 22.27 22.45 22.21 22.44 1,365,987 +0.14(+0.63%)
Dec 09, 2004 22.27 22.35 22.05 22.30 3,795,510 -0.04(-0.16%)
Dec 08, 2004 22.25 22.41 22.14 22.33 3,243,602 +0.11(+0.49%)
Dec 07, 2004 22.71 22.71 22.17 22.22 1,153,987 -0.42(-1.87%)
Dec 06, 2004 22.78 22.81 22.60 22.65 1,113,001 -0.16(-0.71%)
Dec 03, 2004 22.81 22.92 22.75 22.81 1,234,547 +0.00(+0.01%)
Dec 02, 2004 22.89 22.94 22.76 22.81 2,211,868 -0.14(-0.60%)
Dec 01, 2004 22.76 22.95 22.70 22.95 2,731,975 +0.28(+1.25%)
Nov 30, 2004 22.62 22.76 22.61 22.66 12,634,504 +0.04(+0.18%)
Nov 29, 2004 22.65 22.77 22.42 22.62 15,140,347 +0.08(+0.36%)
Nov 26, 2004 22.58 22.66 22.54 22.54 1,226,774 +0.04(+0.16%)
Nov 24, 2004 22.37 22.56 22.37 22.51 7,909,020 +0.22(+0.98%)
Nov 23, 2004 22.22 22.34 22.06 22.29 6,238,459 +0.08(+0.34%)
Nov 22, 2004 21.88 22.24 21.88 22.21 1,332,774 +0.29(+1.33%)
Nov 19, 2004 22.17 22.17 21.90 21.92 1,060,707 -0.28(-1.27%)
Nov 18, 2004 22.19 22.23 22.08 22.20 2,047,215 -0.01(-0.06%)
Nov 17, 2004 22.21 22.38 22.14 22.22 1,772,321 +0.17(+0.77%)
Nov 16, 2004 22.22 22.22 21.99 22.05 1,063,534 -0.19(-0.87%)
Nov 15, 2004 22.12 22.24 22.08 22.24 2,017,535 +0.09(+0.42%)
Nov 12, 2004 21.91 22.20 21.91 22.15 1,696,001 +0.21(+0.94%)
Nov 11, 2004 21.81 21.99 21.77 21.94 1,818,254 +0.18(+0.85%)
Nov 10, 2004 21.69 21.86 21.66 21.76 1,549,721 +0.08(+0.37%)
Nov 09, 2004 21.59 21.72 21.55 21.68 828,214 +0.09(+0.41%)
Nov 08, 2004 21.69 21.71 21.54 21.59 1,606,961 -0.10(-0.46%)
Nov 05, 2004 21.65 21.75 21.52 21.69 1,594,241 +0.16(+0.74%)
Nov 04, 2004 21.26 21.55 21.17 21.53 4,596,164 +0.27(+1.26%)
Nov 03, 2004 21.28 21.32 21.14 21.26 6,579,779 +0.36(+1.73%)
Nov 02, 2004 20.99 21.13 20.83 20.90 3,718,483 -0.04(-0.21%)
Nov 01, 2004 20.89 20.99 20.76 20.94 1,847,935 +0.11(+0.53%)
Oct 29, 2004 20.80 20.94 20.73 20.83 1,028,200 -0.00(-0.02%)
Oct 28, 2004 20.92 20.92 20.72 20.84 1,191,441 -0.13(-0.60%)
Oct 27, 2004 20.71 20.97 20.63 20.96 2,023,895 +0.29(+1.42%)
Oct 26, 2004 20.43 20.67 20.25 20.67 1,688,228 +0.27(+1.34%)
Oct 25, 2004 20.17 20.47 20.17 20.40 1,667,028 +0.19(+0.93%)
Oct 22, 2004 20.59 20.61 20.21 20.21 1,153,987 -0.35(-1.72%)
Oct 21, 2004 20.31 20.57 20.27 20.56 2,207,628 +0.27(+1.32%)
Oct 20, 2004 20.11 20.34 20.07 20.30 2,053,575 +0.13(+0.64%)
Oct 19, 2004 20.38 20.53 20.17 20.17 1,570,214 -0.19(-0.92%)
Oct 18, 2004 20.21 20.43 20.14 20.35 1,411,921 +0.04(+0.20%)
Oct 15, 2004 20.24 20.45 20.10 20.31 3,811,056 +0.18(+0.88%)
Oct 14, 2004 20.32 20.35 20.14 20.14 3,615,309 -0.17(-0.83%)
Oct 13, 2004 20.70 20.70 20.27 20.31 3,972,176 -0.24(-1.15%)
Oct 12, 2004 20.46 20.63 20.36 20.54 2,515,735 -0.04(-0.18%)
Oct 11, 2004 20.55 20.60 20.45 20.58 4,329,750 +0.06(+0.29%)
Oct 08, 2004 20.78 20.85 20.52 20.52 1,632,401 -0.28(-1.36%)
Oct 07, 2004 21.11 21.11 20.80 20.80 1,105,934 -0.31(-1.49%)
Oct 06, 2004 20.97 21.16 20.94 21.12 3,059,162 +0.14(+0.67%)
Oct 05, 2004 21.08 21.08 20.92 20.97 1,387,894 -0.01(-0.04%)
Oct 04, 2004 21.07 21.19 20.98 20.98 3,543,936 +0.06(+0.29%)
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.