Indicators

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

104.37 -1.34 (-1.27%)

Streaming Delayed Price Updated: 1:28 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	31.86	31.99	31.27	31.28	5,372,917	-0.47(-1.48%)
Feb 28, 2012	31.83	32.04	31.58	31.75	2,374,023	-0.07(-0.21%)
Feb 27, 2012	31.60	32.01	31.33	31.82	2,670,706	-0.07(-0.22%)
Feb 24, 2012	32.03	32.04	31.83	31.89	2,118,461	-0.13(-0.41%)
Feb 23, 2012	31.62	32.03	31.45	32.02	2,768,547	+0.40(+1.28%)
Feb 22, 2012	31.75	31.88	31.56	31.62	2,988,164	-0.21(-0.67%)
Feb 21, 2012	32.03	32.14	31.67	31.83	2,651,975	-0.19(-0.59%)
Feb 17, 2012	32.18	32.18	31.98	32.02	2,817,044	+0.02(+0.05%)
Feb 16, 2012	31.42	32.02	31.42	32.00	3,862,295	+0.59(+1.89%)
Feb 15, 2012	31.87	31.87	31.30	31.41	3,597,521	-0.27(-0.84%)
Feb 14, 2012	31.67	31.71	31.42	31.68	3,126,643	-0.15(-0.46%)
Feb 13, 2012	31.77	31.86	31.55	31.82	2,794,746	+0.40(+1.29%)
Feb 10, 2012	31.52	31.59	31.37	31.42	2,861,035	-0.43(-1.36%)
Feb 09, 2012	32.11	32.12	31.67	31.85	4,194,128	-0.16(-0.51%)
Feb 08, 2012	32.04	32.20	31.73	32.02	2,357,375	+0.06(+0.20%)
Feb 07, 2012	32.01	32.13	31.78	31.95	2,736,826	-0.05(-0.17%)
Feb 06, 2012	31.93	32.09	31.88	32.01	2,219,094	-0.13(-0.42%)
Feb 03, 2012	31.91	32.25	31.89	32.14	3,497,179	+0.68(+2.15%)
Feb 02, 2012	31.35	31.57	31.28	31.46	3,071,526	+0.20(+0.63%)

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.