Indicators

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

124.25 +0.72 (+0.58%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	99.80	100.73	99.72	99.80	2,565,924	-0.03(-0.03%)
Feb 27, 2023	100.47	100.95	99.57	99.82	2,978,672	+0.22(+0.23%)
Feb 24, 2023	99.03	99.66	98.59	99.60	3,347,022	-0.77(-0.77%)
Feb 23, 2023	100.32	100.85	99.08	100.37	3,136,724	+0.61(+0.62%)
Feb 22, 2023	99.62	100.38	99.26	99.76	3,718,077	+0.38(+0.38%)
Feb 21, 2023	101.16	101.54	99.33	99.38	4,693,246	-3.06(-2.99%)
Feb 17, 2023	102.29	102.60	101.49	102.44	2,722,334	+0.18(+0.17%)
Feb 16, 2023	101.68	103.17	101.34	102.26	4,206,242	-0.68(-0.66%)
Feb 15, 2023	101.13	102.98	101.04	102.94	2,455,845	+0.97(+0.95%)
Feb 14, 2023	101.75	102.77	100.95	101.98	2,414,279	-0.33(-0.32%)
Feb 13, 2023	101.42	102.33	100.55	102.31	3,478,015	+1.31(+1.29%)
Feb 10, 2023	100.61	101.20	100.09	101.00	2,591,570	+0.23(+0.23%)
Feb 09, 2023	102.99	103.27	100.52	100.77	2,459,390	-1.32(-1.29%)
Feb 08, 2023	103.04	103.35	101.86	102.09	2,864,752	-1.57(-1.51%)
Feb 07, 2023	102.53	103.91	101.79	103.66	3,487,930	+0.72(+0.70%)
Feb 06, 2023	103.88	104.17	102.55	102.93	3,093,684	-1.73(-1.66%)
Feb 03, 2023	103.85	105.50	103.71	104.67	5,680,820	-0.28(-0.27%)
Feb 02, 2023	103.19	105.32	103.19	104.95	4,746,396	+2.37(+2.31%)

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.