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, 2014	47.27	47.65	47.07	47.30	4,424,702	-0.03(-0.05%)
Feb 27, 2014	46.99	47.32	46.89	47.32	1,928,027	+0.21(+0.44%)
Feb 26, 2014	46.76	47.40	46.71	47.11	1,326,689	+0.38(+0.80%)
Feb 25, 2014	46.80	46.98	46.61	46.74	1,290,846	-0.05(-0.11%)
Feb 24, 2014	46.54	47.07	46.41	46.79	2,316,387	+0.38(+0.83%)
Feb 21, 2014	46.52	46.58	46.35	46.41	1,286,218	+0.00(+0.00%)
Feb 20, 2014	45.89	46.47	45.88	46.41	1,209,896	+0.54(+1.17%)
Feb 19, 2014	46.20	46.50	45.83	45.87	2,796,054	-0.45(-0.97%)
Feb 18, 2014	46.05	46.37	45.90	46.32	3,730,873	+0.42(+0.91%)
Feb 14, 2014	45.75	45.90	45.90	45.90	2,865,073	+0.04(+0.09%)
Feb 13, 2014	44.89	45.89	44.83	45.86	1,874,447	+0.59(+1.30%)
Feb 12, 2014	45.17	45.45	45.04	45.26	2,780,052	+0.15(+0.33%)
Feb 11, 2014	44.81	45.21	44.69	45.11	2,454,389	+0.40(+0.89%)
Feb 10, 2014	44.71	44.73	44.33	44.72	3,975,233	+0.03(+0.07%)
Feb 07, 2014	44.58	44.81	44.34	44.69	2,270,368	+0.31(+0.69%)
Feb 06, 2014	43.96	44.49	43.95	44.38	2,052,390	+0.49(+1.12%)
Feb 05, 2014	44.00	44.10	43.42	43.89	3,547,478	-0.31(-0.71%)
Feb 04, 2014	44.14	44.41	43.80	44.20	4,645,266	+0.30(+0.68%)

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.