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 )

105.21 -0.85 (-0.80%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 11, 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 (%)
Oct 31, 2002 12.91 12.99 12.79 12.83 1,055,252 -0.08(-0.63%)
Oct 30, 2002 12.69 12.89 12.68 12.91 1,641,919 +0.18(+1.43%)
Oct 29, 2002 12.70 12.73 12.46 12.72 1,572,415 -0.01(-0.08%)
Oct 28, 2002 13.00 13.00 12.70 12.74 1,386,326 -0.15(-1.18%)
Oct 25, 2002 12.74 12.90 12.69 12.89 1,203,227 +0.13(+1.04%)
Oct 24, 2002 12.91 12.97 12.70 12.76 987,244 -0.10(-0.80%)
Oct 23, 2002 12.59 12.86 12.54 12.86 963,328 +0.20(+1.59%)
Oct 22, 2002 12.79 12.84 12.59 12.66 913,256 -0.24(-1.83%)
Oct 21, 2002 12.56 12.91 12.51 12.89 1,021,621 +0.28(+2.24%)
Oct 18, 2002 12.57 12.68 12.45 12.61 541,078 +0.05(+0.37%)
Oct 17, 2002 12.54 12.60 12.48 12.56 1,635,193 +0.33(+2.67%)
Oct 16, 2002 12.34 12.44 12.15 12.24 999,201 -0.27(-2.18%)
Oct 15, 2002 12.37 12.55 12.32 12.51 1,922,921 +0.49(+4.11%)
Oct 14, 2002 11.88 12.08 11.86 12.02 653,180 +0.06(+0.52%)
Oct 11, 2002 11.83 12.11 11.81 11.96 1,500,670 +0.36(+3.12%)
Oct 10, 2002 11.31 11.66 11.24 11.59 1,358,675 +0.26(+2.30%)
Oct 09, 2002 11.67 11.67 11.32 11.33 1,753,273 -0.43(-3.65%)
Oct 08, 2002 11.77 11.86 11.50 11.76 1,777,188 +0.16(+1.40%)
Oct 07, 2002 11.97 11.98 11.54 11.60 2,364,602 -0.36(-3.02%)
Oct 04, 2002 12.34 12.34 11.85 11.96 2,185,987 -0.28(-2.30%)
Oct 03, 2002 12.44 12.60 12.24 12.24 17,562,630 -0.27(-2.16%)
Oct 02, 2002 12.71 12.79 12.42 12.51 1,727,863 -0.29(-2.30%)
Oct 01, 2002 12.50 12.71 12.31 12.81 2,540,976 +0.35(+2.77%)
Sep 30, 2002 12.28 12.55 12.12 12.46 4,971,345 -0.01(-0.09%)
Sep 27, 2002 12.72 12.81 12.45 12.47 1,114,292 -0.27(-2.13%)
Sep 26, 2002 12.60 12.79 12.58 12.75 2,867,566 +0.29(+2.31%)
Sep 25, 2002 12.33 12.53 12.19 12.46 4,531,906 +0.28(+2.32%)
Sep 24, 2002 12.11 12.35 12.11 12.18 1,689,001 -0.05(-0.39%)
Sep 23, 2002 12.47 12.47 12.19 12.22 555,278 -0.33(-2.61%)
Sep 20, 2002 12.58 12.65 12.47 12.55 2,329,477 +0.07(+0.53%)
Sep 19, 2002 12.63 12.79 12.49 12.49 1,358,675 -0.35(-2.70%)
Sep 18, 2002 12.79 12.95 12.71 12.83 3,736,729 -0.15(-1.19%)
Sep 17, 2002 13.27 13.27 12.92 12.99 3,834,632 -0.20(-1.55%)
Sep 16, 2002 13.17 13.29 13.12 13.19 1,896,764 -0.12(-0.93%)
Sep 13, 2002 13.10 13.35 13.09 13.32 420,008 +0.12(+0.92%)
Sep 12, 2002 13.41 13.41 13.18 13.19 832,543 -0.28(-2.08%)
Sep 11, 2002 13.68 13.68 13.44 13.47 701,010 -0.02(-0.15%)
Sep 10, 2002 13.45 13.53 13.35 13.49 230,182 +0.13(+0.95%)
Sep 09, 2002 13.21 13.46 13.12 13.37 219,719 +0.05(+0.40%)
Sep 06, 2002 13.19 13.38 13.12 13.31 316,874 +0.35(+2.74%)
Sep 05, 2002 13.05 13.15 12.96 12.96 318,369 -0.23(-1.76%)
Sep 04, 2002 12.92 13.24 12.87 13.19 26,605,516 +0.34(+2.63%)
Sep 03, 2002 13.19 13.21 12.82 12.85 1,346,717 -0.41(-3.06%)
Aug 30, 2002 13.30 13.49 13.26 13.26 390,861 -0.07(-0.49%)
Aug 29, 2002 13.08 13.43 13.07 13.32 1,509,638 +0.11(+0.86%)
Aug 28, 2002 13.36 13.43 13.18 13.21 2,241,290 -0.26(-1.95%)
Aug 27, 2002 13.90 13.90 13.46 13.47 1,505,154 -0.31(-2.25%)
Aug 26, 2002 13.59 13.81 13.46 13.78 402,819 +0.15(+1.10%)
Aug 23, 2002 13.86 13.89 13.59 13.63 1,459,566 -0.31(-2.23%)
Aug 22, 2002 13.78 14.01 13.78 13.94 603,855 +0.08(+0.56%)
Aug 21, 2002 13.77 13.87 13.60 13.87 292,212 +0.25(+1.87%)
Aug 20, 2002 13.67 13.68 13.52 13.61 1,257,035 +0.13(+0.98%)
Aug 16, 2002 13.27 13.54 13.20 13.48 1,236,110 +0.17(+1.30%)
Aug 15, 2002 13.31 13.39 13.23 13.31 10,238,640 +0.07(+0.57%)
Aug 14, 2002 12.96 13.25 12.67 13.23 1,085,146 +0.39(+3.00%)
Aug 13, 2002 13.12 13.26 12.85 12.85 1,091,125 -0.30(-2.29%)
Aug 12, 2002 12.93 13.24 12.92 13.15 3,031,235 +0.27(+2.11%)
Aug 07, 2002 12.98 12.99 12.60 12.87 1,157,638 +0.14(+1.14%)
Aug 06, 2002 12.44 12.79 12.44 12.73 1,588,110 +0.44(+3.62%)
Aug 05, 2002 12.58 12.64 12.24 12.29 1,396,042 -0.33(-2.58%)
Aug 02, 2002 12.98 13.05 12.57 12.61 779,481 -0.47(-3.63%)
Aug 01, 2002 13.13 13.28 12.99 13.09 2,715,107 -0.09(-0.71%)
Jul 31, 2002 13.39 13.47 13.18 13.18 2,374,318 -0.27(-1.99%)
Jul 30, 2002 13.37 13.63 13.12 13.45 1,875,091 -0.03(-0.20%)
Jul 29, 2002 13.09 13.54 13.03 13.47 3,883,957 +0.71(+5.55%)
Jul 26, 2002 12.75 12.87 12.58 12.77 1,721,885 +0.09(+0.74%)
Jul 25, 2002 12.52 12.89 12.38 12.67 1,868,364 +0.07(+0.54%)
Jul 24, 2002 11.72 12.63 11.64 12.60 2,579,091 +0.53(+4.37%)
Jul 23, 2002 12.52 12.54 11.99 12.08 1,100,093 -0.42(-3.37%)
Jul 22, 2002 12.63 12.85 12.29 12.50 2,156,840 -0.39(-2.99%)
Jul 19, 2002 12.93 13.04 12.71 12.88 1,751,031 -0.59(-4.38%)
Jul 17, 2002 13.74 13.78 13.23 13.47 1,023,863 -0.30(-2.18%)
Jul 12, 2002 13.94 14.10 13.71 13.77 2,002,887 -0.09(-0.67%)
Jul 11, 2002 13.92 14.00 13.64 13.87 2,299,583 -0.18(-1.31%)
Jul 10, 2002 14.44 14.44 14.05 14.05 800,407 -0.38(-2.63%)
Jul 09, 2002 14.60 14.66 14.36 14.43 2,008,865 -0.12(-0.84%)
Jul 08, 2002 14.86 14.86 14.55 14.55 1,557,469 -0.24(-1.65%)
Jul 05, 2002 14.41 14.88 14.41 14.79 973,791 +0.49(+3.41%)
Jul 04, 2002 14.45 14.50 14.09 14.31 2,502,114 +0.00(+0.00%)
Jul 03, 2002 14.45 14.50 14.09 14.31 2,502,114 -0.16(-1.09%)
Jul 02, 2002 14.82 14.94 14.45 14.46 2,291,362 -0.43(-2.92%)
Jul 01, 2002 15.31 15.40 14.90 14.90 988,738 -0.42(-2.75%)
Jun 28, 2002 15.32 15.45 15.32 15.32 3,920,576 +0.02(+0.15%)
Jun 27, 2002 15.15 15.30 14.93 15.30 2,771,906 +0.27(+1.80%)
Jun 26, 2002 14.65 15.03 14.61 15.03 3,590,250 +0.08(+0.55%)
Jun 25, 2002 15.37 15.43 14.91 14.95 924,466 -0.35(-2.27%)
Jun 21, 2002 15.37 15.47 15.23 15.29 47,755,408 -0.01(-0.05%)
Jun 20, 2002 15.51 15.55 15.29 15.30 1,757,010 -0.07(-0.43%)
Jun 19, 2002 15.55 15.77 15.36 15.37 2,222,606 -0.25(-1.59%)
Jun 18, 2002 15.62 15.79 15.60 15.61 38,787,256 +0.02(+0.11%)
Jun 17, 2002 15.26 15.63 15.26 15.60 1,041,800 +0.39(+2.57%)
Jun 14, 2002 14.99 15.23 14.83 15.21 4,254,640 -0.13(-0.84%)
Jun 12, 2002 15.37 15.43 15.19 15.33 4,512,475 +0.02(+0.11%)
Jun 11, 2002 15.64 15.67 15.32 15.32 3,642,564 -0.22(-1.40%)
Jun 10, 2002 15.66 15.76 15.47 15.54 3,497,579 -0.10(-0.63%)
Jun 07, 2002 15.24 15.69 15.23 15.64 3,314,479 +0.19(+1.25%)
Jun 06, 2002 15.70 15.70 15.41 15.44 1,582,131 -0.23(-1.49%)
Jun 05, 2002 15.59 15.74 15.55 15.68 3,611,175 -0.52(-3.18%)
May 31, 2002 16.24 16.38 16.18 16.19 777,239 -0.17(-1.02%)
May 28, 2002 16.46 16.46 16.16 16.36 1,322,802 -0.03(-0.20%)
May 27, 2002 16.59 16.60 16.39 16.39 497,732 +0.00(+0.00%)
May 24, 2002 16.59 16.60 16.39 16.39 497,732 -0.25(-1.53%)
May 23, 2002 16.43 16.66 16.27 16.65 1,651,634 +0.27(+1.65%)
May 22, 2002 16.37 16.49 16.27 16.38 2,948,279 -0.02(-0.11%)
May 21, 2002 16.75 16.75 16.34 16.39 3,525,230 -0.30(-1.79%)
May 20, 2002 16.83 16.85 16.66 16.69 761,545 -0.19(-1.13%)
May 17, 2002 16.88 16.93 16.74 16.88 1,485,723 +0.09(+0.53%)
May 16, 2002 17.05 17.07 16.75 16.79 1,484,229 -0.31(-1.81%)
May 15, 2002 16.90 17.15 16.88 17.10 2,353,392 +0.04(+0.25%)
May 14, 2002 16.77 17.06 16.69 17.06 2,056,696 +0.54(+3.24%)
May 13, 2002 16.43 16.59 16.36 16.53 1,137,460 +0.17(+1.03%)
May 10, 2002 16.67 16.69 16.36 16.36 2,314,530 -0.29(-1.71%)
May 09, 2002 16.84 16.90 16.63 16.64 1,163,617 -0.25(-1.50%)
May 08, 2002 16.79 16.93 16.74 16.89 1,810,819 +0.38(+2.32%)
May 07, 2002 16.77 16.77 16.51 16.51 2,694,929 -0.19(-1.12%)
May 06, 2002 17.01 17.07 16.68 16.70 2,240,543 -0.31(-1.81%)
May 03, 2002 17.03 17.08 16.89 17.01 6,505,646 -0.03(-0.16%)
May 02, 2002 16.95 17.08 16.91 17.03 1,393,052 +0.07(+0.43%)
May 01, 2002 16.90 17.02 16.64 16.96 4,505,001 +0.05(+0.29%)
Apr 30, 2002 16.62 16.91 16.62 16.91 5,461,604 +0.31(+1.89%)
Apr 29, 2002 16.62 16.67 16.54 16.60 1,954,309 -0.03(-0.16%)
Apr 26, 2002 16.88 16.91 16.63 16.63 3,170,989 -0.23(-1.39%)
Apr 25, 2002 16.77 16.87 16.66 16.86 2,046,980 +0.10(+0.60%)
Apr 24, 2002 16.93 17.02 16.75 16.76 6,195,498 -0.15(-0.86%)
Apr 23, 2002 16.88 16.93 16.81 16.91 4,683,617 +0.06(+0.33%)
Apr 22, 2002 16.98 16.98 16.83 16.85 3,966,912 -0.17(-0.99%)
Apr 19, 2002 17.06 17.08 16.96 17.02 2,543,218 +0.01(+0.08%)
Apr 18, 2002 17.04 17.06 16.83 17.00 1,099,345 -0.03(-0.18%)
Apr 17, 2002 17.17 17.17 17.02 17.03 2,853,366 -0.08(-0.46%)
Apr 16, 2002 16.96 17.22 16.91 17.11 1,668,823 +0.36(+2.16%)
Apr 15, 2002 16.86 16.95 16.71 16.75 2,723,328 -0.07(-0.44%)
Apr 12, 2002 16.59 16.83 16.50 16.83 1,118,776 +0.33(+1.99%)
Apr 11, 2002 16.70 16.77 16.48 16.50 1,619,498 -0.23(-1.36%)
Apr 10, 2002 16.51 16.73 16.51 16.73 2,023,812 +0.29(+1.75%)
Apr 09, 2002 16.46 16.52 16.43 16.44 527,626 +0.02(+0.12%)
Apr 08, 2002 16.10 16.47 16.09 16.42 149,469 +0.17(+1.05%)
Apr 05, 2002 16.34 16.36 16.23 16.25 561,256 +0.12(+0.76%)
Apr 04, 2002 16.14 16.30 16.12 16.12 508,942 -0.08(-0.51%)
Apr 03, 2002 16.34 16.35 16.14 16.21 2,375,065 -0.10(-0.64%)
Apr 02, 2002 16.32 16.42 16.29 16.31 720,441 -0.09(-0.53%)
Apr 01, 2002 16.38 16.46 16.19 16.40 2,029,044 +0.01(+0.05%)
Mar 29, 2002 16.51 16.61 16.39 16.39 1,124,008 +0.00(+0.00%)
Mar 28, 2002 16.51 16.61 16.39 16.39 820,585 -0.07(-0.41%)
Mar 27, 2002 16.31 16.47 16.30 16.46 1,921,426 +0.15(+0.90%)
Mar 26, 2002 16.13 16.31 16.13 16.31 1,237,604 +0.19(+1.20%)
Mar 25, 2002 16.32 16.32 16.10 16.12 2,222,606 -0.17(-1.07%)
Mar 22, 2002 16.38 16.49 16.28 16.29 970,802 -0.05(-0.34%)
Mar 21, 2002 16.24 16.41 16.15 16.35 1,840,713 +0.16(+0.98%)
Mar 20, 2002 16.33 16.35 16.19 16.19 1,018,632 -0.21(-1.27%)
Mar 19, 2002 16.33 16.43 16.32 16.40 1,044,789 +0.07(+0.43%)
Mar 18, 2002 16.28 16.37 16.19 16.32 597,129 +0.17(+1.04%)
Mar 15, 2002 16.06 16.25 16.02 16.16 591,898 +0.05(+0.31%)
Mar 14, 2002 16.09 16.19 16.03 16.11 1,597,825 +0.07(+0.41%)
Mar 13, 2002 16.08 16.15 16.03 16.04 908,772 -0.12(-0.73%)
Mar 12, 2002 16.04 16.21 15.99 16.16 497,732 -0.03(-0.19%)
Mar 11, 2002 16.16 16.27 16.05 16.19 496,985 +0.02(+0.12%)
Mar 08, 2002 16.20 16.25 16.09 16.17 1,049,273 +0.12(+0.73%)
Mar 07, 2002 16.12 16.17 15.98 16.05 74,734 +0.01(+0.03%)
Mar 06, 2002 15.77 16.05 15.70 16.05 724,925 +0.23(+1.46%)
Mar 05, 2002 15.82 15.92 15.76 15.82 1,344,475 -0.03(-0.17%)
Mar 04, 2002 15.58 15.91 15.58 15.84 1,338,496 +0.30(+1.95%)
Mar 01, 2002 15.28 15.54 15.24 15.54 1,894,522 +0.32(+2.09%)
Feb 28, 2002 15.34 15.37 15.15 15.22 786,955 -0.11(-0.73%)
Feb 27, 2002 15.32 15.41 15.26 15.33 2,090,326 +0.11(+0.74%)
Feb 26, 2002 15.18 15.30 15.10 15.22 1,374,369 +0.04(+0.29%)
Feb 25, 2002 15.07 15.18 15.03 15.18 588,161 +0.19(+1.27%)
Feb 22, 2002 14.79 15.02 14.76 14.99 1,253,299 +0.20(+1.33%)
Feb 21, 2002 15.05 15.11 14.79 14.79 1,246,573 -0.27(-1.79%)
Feb 20, 2002 14.88 15.09 14.77 15.06 2,375,065 +0.18(+1.19%)
Feb 19, 2002 15.04 15.05 14.85 14.88 1,321,307 -0.23(-1.53%)
Feb 18, 2002 15.15 15.21 15.05 15.11 1,841,460 +0.00(+0.00%)
Feb 15, 2002 15.15 15.21 15.05 15.11 1,841,460 -0.07(-0.46%)
Feb 14, 2002 15.32 15.41 15.16 15.18 828,806 -0.11(-0.70%)
Feb 13, 2002 15.21 15.31 15.21 15.29 1,449,851 +0.12(+0.82%)
Feb 12, 2002 15.05 15.23 15.02 15.17 2,463,999 +0.01(+0.09%)
Feb 11, 2002 14.98 15.19 14.93 15.15 91,699,352 +0.17(+1.16%)
Feb 08, 2002 14.73 14.98 14.70 14.98 1,343,728 +0.28(+1.92%)
Feb 07, 2002 14.85 14.90 14.70 14.70 570,224 -0.14(-0.97%)
Feb 06, 2002 15.05 15.06 14.84 14.84 1,085,146 -0.22(-1.47%)
Feb 05, 2002 15.10 15.14 14.94 15.06 1,041,052 -0.06(-0.40%)
Feb 04, 2002 15.39 15.39 15.04 15.12 1,293,655 -0.28(-1.84%)
Feb 01, 2002 15.49 15.55 15.38 15.41 709,978 -0.14(-0.87%)
Jan 31, 2002 15.39 15.54 15.30 15.54 622,539 +0.21(+1.40%)
Jan 30, 2002 15.10 15.34 14.98 15.33 1,115,040 +0.18(+1.21%)
Jan 29, 2002 15.39 15.41 15.05 15.14 1,458,819 -0.24(-1.57%)
Jan 28, 2002 15.33 15.39 15.25 15.39 1,015,643 +0.11(+0.73%)
Jan 25, 2002 15.22 15.30 15.15 15.27 2,015,592 +0.01(+0.04%)
Jan 24, 2002 15.24 15.30 15.19 15.27 818,343 +0.10(+0.64%)
Jan 23, 2002 14.93 15.17 14.88 15.17 2,452,042 +0.29(+1.94%)
Jan 22, 2002 15.13 15.13 14.88 14.88 844,500 -0.17(-1.15%)
Jan 21, 2002 15.12 15.23 15.01 15.05 439,439 +0.00(+0.00%)
Jan 18, 2002 15.12 15.23 15.01 15.05 439,439 -0.16(-1.05%)
Jan 17, 2002 15.18 15.26 15.06 15.21 568,730 +0.15(+0.98%)
Jan 16, 2002 15.22 15.22 15.06 15.07 198,794,016 -0.25(-1.61%)
Jan 15, 2002 15.21 15.31 15.14 15.31 569,477 +0.14(+0.89%)
Jan 14, 2002 15.40 15.42 15.18 15.18 635,991 -0.25(-1.64%)
Jan 11, 2002 15.65 15.67 15.43 15.43 5,108,109 -0.20(-1.27%)
Jan 10, 2002 15.60 15.66 15.55 15.63 1,075,430 +0.32(+2.10%)
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.