Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	35.72	35.93	35.64	35.73	2,194,314	+0.08(+0.23%)
Feb 27, 2013	35.27	35.84	35.25	35.64	1,531,442	+0.39(+1.11%)
Feb 26, 2013	35.26	35.40	35.03	35.25	1,739,856	+0.15(+0.43%)
Feb 25, 2013	36.05	36.08	35.09	35.10	1,291,534	-0.78(-2.19%)
Feb 22, 2013	35.70	35.89	35.66	35.89	1,319,608	+0.36(+1.01%)
Feb 21, 2013	35.83	35.84	35.32	35.53	2,392,996	-0.33(-0.92%)
Feb 20, 2013	36.55	36.56	35.83	35.86	1,265,937	-0.68(-1.87%)
Feb 19, 2013	36.21	36.54	36.21	36.54	3,877,034	+0.40(+1.10%)
Feb 15, 2013	36.17	36.28	36.06	36.14	737,628	-0.05(-0.14%)
Feb 14, 2013	36.02	36.27	35.98	36.19	1,010,128	+0.11(+0.31%)
Feb 13, 2013	36.01	36.11	35.90	36.08	1,420,448	+0.12(+0.32%)
Feb 12, 2013	35.82	36.02	35.79	35.97	1,070,284	+0.16(+0.45%)
Feb 11, 2013	35.86	35.86	35.64	35.81	1,747,771	-0.04(-0.12%)
Feb 08, 2013	35.66	35.90	35.65	35.85	2,588,533	+0.23(+0.63%)
Feb 07, 2013	35.64	35.71	35.38	35.62	1,957,346	-0.07(-0.19%)
Feb 06, 2013	35.34	35.70	35.30	35.69	1,345,757	+0.49(+1.38%)
Feb 04, 2013	35.43	35.54	35.15	35.21	2,055,764	-0.42(-1.17%)

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.