Indicators

S&P Smallcap Ishares Core ETF (NY: IJR )

116.95 -1.17 (-0.99%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	63.17	63.19	62.36	62.36	5,245,817	-1.01(-1.60%)
Feb 27, 2017	62.84	63.41	62.67	63.38	3,021,092	+0.49(+0.79%)
Feb 24, 2017	62.39	62.89	62.28	62.88	2,112,476	-0.02(-0.03%)
Feb 23, 2017	63.50	63.56	62.51	62.90	2,860,731	-0.45(-0.71%)
Feb 22, 2017	63.48	63.49	63.15	63.35	2,545,297	-0.22(-0.35%)
Feb 21, 2017	63.19	63.60	63.16	63.58	3,533,768	+0.55(+0.87%)
Feb 17, 2017		63.03	63.03	63.03	0	-0.09(-0.14%)
Feb 16, 2017	63.15	63.37	62.66	63.12	4,038,433	-0.13(-0.20%)
Feb 15, 2017	62.67	63.33	62.62	63.24	3,096,173	+0.37(+0.59%)
Feb 14, 2017	62.55	62.92	62.38	62.88	3,054,376	+0.14(+0.23%)
Feb 13, 2017	62.94	63.13	62.61	62.73	4,572,643	+0.14(+0.23%)
Feb 10, 2017	62.41	62.71	62.17	62.59	2,873,821	+0.50(+0.81%)
Feb 09, 2017	61.11	62.22	61.13	62.09	4,959,130	+0.98(+1.60%)
Feb 08, 2017		61.21	60.58	61.11	2,493,085	-0.10(-0.16%)
Feb 07, 2017	61.53	61.74	60.98	61.21	2,411,468	-0.21(-0.34%)
Feb 06, 2017	61.82	61.90	61.23	61.41	2,196,786	-0.57(-0.93%)
Feb 03, 2017	61.55	62.03	61.30	61.99	2,869,784	+0.98(+1.60%)
Feb 02, 2017	61.40	61.48	60.87	61.01	2,602,394	-0.31(-0.50%)

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.