Indicators

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

118.12 +2.26 (+1.95%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.44	14.86	14.37	14.60	0	-0.07(-0.47%)
Feb 26, 2009	15.08	15.15	14.58	14.67	3,656,382	-0.23(-1.55%)
Feb 25, 2009	15.17	15.27	14.66	14.90	8,007,197	-0.36(-2.35%)
Feb 24, 2009	14.90	15.38	14.73	15.26	7,350,996	+0.55(+3.74%)
Feb 23, 2009	15.43	15.45	14.68	14.71	5,076,462	-0.68(-4.43%)
Feb 20, 2009	15.21	15.52	14.98	15.39	6,419,490	-0.12(-0.80%)
Feb 19, 2009	15.87	15.93	15.44	15.51	3,899,618	-0.16(-1.03%)
Feb 18, 2009	16.02	16.02	15.56	15.68	4,056,282	-0.15(-0.97%)
Feb 17, 2009	15.89	16.10	15.79	15.83	4,733,978	-0.68(-4.11%)
Feb 13, 2009	16.67	16.90	16.49	16.51	4,533,476	-0.17(-1.05%)
Feb 12, 2009	16.32	16.70	16.07	16.68	5,500,080	+0.13(+0.77%)
Feb 11, 2009	16.61	16.71	16.31	16.55	4,504,878	-0.01(-0.05%)
Feb 10, 2009	17.16	17.41	16.45	16.56	4,693,789	-0.74(-4.26%)
Feb 09, 2009	17.36	17.47	17.13	17.30	3,009,955	-0.18(-1.02%)
Feb 06, 2009	16.84	17.54	16.78	17.48	6,355,806	+0.68(+4.06%)
Feb 05, 2009	16.50	17.05	16.42	16.80	4,273,369	+0.17(+1.05%)
Feb 04, 2009	16.73	17.06	16.53	16.62	8,122,349	-0.08(-0.46%)
Feb 03, 2009	16.75	16.85	16.43	16.70	3,815,834	+0.06(+0.38%)

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.