Indicators

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

116.95 -1.17 (-0.99%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	100.47	101.51	98.49	99.87	6,977,589	-0.48(-0.47%)
Feb 25, 2021	104.28	104.31	100.16	100.35	5,490,200	-3.20(-3.09%)
Feb 24, 2021	101.24	103.71	101.07	103.55	4,936,215	+2.78(+2.76%)
Feb 23, 2021	100.32	101.24	98.62	100.77	8,037,774	-0.57(-0.56%)
Feb 22, 2021	100.06	102.07	100.05	101.34	4,340,345	+0.61(+0.60%)
Feb 19, 2021	99.61	101.12	99.50	100.73	2,692,526	+1.68(+1.70%)
Feb 18, 2021	99.89	100.05	98.64	99.05	3,166,216	-1.52(-1.51%)
Feb 17, 2021	100.35	100.84	99.36	100.57	3,521,726	-0.53(-0.53%)
Feb 16, 2021	102.14	102.37	100.65	101.10	3,139,246	-0.24(-0.23%)
Feb 12, 2021	100.78	101.53	100.43	101.34	4,129,754	+0.20(+0.20%)
Feb 11, 2021	101.48	102.08	99.47	101.14	5,608,430	+0.23(+0.23%)
Feb 10, 2021	101.90	102.03	100.21	100.91	4,516,987	-0.34(-0.34%)
Feb 09, 2021	100.53	101.72	99.98	101.25	3,049,641	+0.72(+0.72%)
Feb 08, 2021	98.75	100.57	98.67	100.53	4,578,040	+2.71(+2.77%)
Feb 05, 2021	97.72	97.88	96.70	97.82	5,068,230	+1.15(+1.19%)
Feb 04, 2021	95.43	96.75	95.35	96.67	4,462,487	+1.70(+1.79%)
Feb 03, 2021	95.11	95.33	93.80	94.97	3,976,500	+0.34(+0.36%)
Feb 02, 2021	95.05	95.25	93.83	94.63	4,056,793	+0.26(+0.27%)

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.