Indicators

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

105.71 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	74.28	74.34	73.82	74.02	2,494,080	-0.29(-0.39%)
Feb 27, 2019	74.01	74.33	73.71	74.31	4,377,262	+0.11(+0.15%)
Feb 26, 2019	74.83	74.90	74.19	74.20	4,178,228	-0.72(-0.96%)
Feb 25, 2019	75.44	75.66	74.89	74.92	3,005,675	-0.17(-0.22%)
Feb 22, 2019	74.83	75.10	74.72	75.09	2,994,895	+0.34(+0.46%)
Feb 21, 2019	75.00	75.08	74.39	74.75	2,976,704	-0.35(-0.47%)
Feb 20, 2019	74.59	75.17	74.50	75.10	4,377,456	+0.53(+0.71%)
Feb 19, 2019	73.94	74.76	73.76	74.57	4,697,270	+0.41(+0.55%)
Feb 15, 2019	73.41	74.21	73.28	74.16	3,454,966	+1.09(+1.49%)
Feb 14, 2019	72.56	73.40	72.43	73.07	5,344,035	+0.17(+0.23%)
Feb 13, 2019	72.78	73.07	72.54	72.91	3,439,732	+0.29(+0.39%)
Feb 12, 2019	71.98	72.66	71.98	72.62	3,711,105	+0.97(+1.36%)
Feb 11, 2019	71.25	71.70	70.88	71.65	3,502,053	+0.58(+0.82%)
Feb 08, 2019	70.78	71.18	70.48	71.06	2,859,987	-0.04(-0.05%)
Feb 07, 2019	71.29	71.59	70.53	71.10	3,587,488	-0.64(-0.89%)
Feb 06, 2019	71.77	71.92	71.47	71.74	2,938,315	-0.10(-0.14%)
Feb 05, 2019	71.86	72.06	71.37	71.84	5,080,474	+0.06(+0.08%)
Feb 04, 2019	70.96	71.80	70.68	71.79	5,497,986	+0.91(+1.28%)

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.