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, 2017	63.16	63.18	62.35	62.35	5,246,933	-1.01(-1.60%)
Feb 27, 2017	62.83	63.40	62.66	63.36	3,021,735	+0.49(+0.79%)
Feb 24, 2017	62.38	62.88	62.27	62.87	2,112,926	-0.02(-0.03%)
Feb 23, 2017	63.49	63.54	62.49	62.89	2,861,340	-0.45(-0.71%)
Feb 22, 2017	63.46	63.48	63.14	63.34	2,545,839	-0.22(-0.35%)
Feb 21, 2017	63.18	63.59	63.15	63.56	3,534,520	+0.55(+0.87%)
Feb 17, 2017		63.01	63.01	63.01	0	-0.09(-0.14%)
Feb 16, 2017	63.14	63.36	62.65	63.10	4,039,292	-0.13(-0.20%)
Feb 15, 2017	62.66	63.32	62.61	63.23	3,096,832	+0.37(+0.59%)
Feb 14, 2017	62.54	62.91	62.37	62.86	3,055,025	+0.14(+0.23%)
Feb 13, 2017	62.92	63.11	62.60	62.72	4,573,616	+0.14(+0.23%)
Feb 10, 2017	62.39	62.70	62.16	62.57	2,874,433	+0.50(+0.81%)
Feb 09, 2017	61.09	62.20	61.12	62.07	4,960,185	+0.98(+1.60%)
Feb 08, 2017		61.20	60.56	61.09	2,493,615	-0.10(-0.16%)
Feb 07, 2017	61.52	61.73	60.97	61.19	2,411,981	-0.21(-0.34%)
Feb 06, 2017	61.81	61.88	61.22	61.40	2,197,253	-0.57(-0.93%)
Feb 03, 2017	61.53	62.02	61.29	61.97	2,870,394	+0.98(+1.60%)
Feb 02, 2017	61.39	61.47	60.86	60.99	2,602,947	-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.