Indicators

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

115.86 +0.15 (+0.13%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.45	14.86	14.38	14.60	0	-0.07(-0.46%)
Feb 26, 2009	15.09	15.15	14.59	14.67	3,655,697	-0.23(-1.55%)
Feb 25, 2009	15.17	15.27	14.66	14.90	8,005,696	-0.36(-2.35%)
Feb 24, 2009	14.90	15.38	14.74	15.26	7,349,618	+0.55(+3.74%)
Feb 23, 2009	15.43	15.45	14.68	14.71	5,075,510	-0.68(-4.43%)
Feb 20, 2009	15.21	15.52	14.98	15.39	6,418,287	-0.12(-0.80%)
Feb 19, 2009	15.87	15.93	15.44	15.52	3,898,887	-0.16(-1.03%)
Feb 18, 2009	16.02	16.02	15.56	15.68	4,055,522	-0.15(-0.97%)
Feb 17, 2009	15.90	16.11	15.79	15.83	4,733,091	-0.68(-4.11%)
Feb 13, 2009	16.68	16.91	16.50	16.51	4,532,626	-0.17(-1.05%)
Feb 12, 2009	16.32	16.71	16.07	16.68	5,499,049	+0.13(+0.77%)
Feb 11, 2009	16.61	16.71	16.31	16.56	4,504,033	-0.01(-0.05%)
Feb 10, 2009	17.16	17.41	16.45	16.57	4,692,909	-0.74(-4.26%)
Feb 09, 2009	17.37	17.47	17.13	17.30	3,009,391	-0.18(-1.02%)
Feb 06, 2009	16.84	17.54	16.78	17.48	6,354,614	+0.68(+4.06%)
Feb 05, 2009	16.50	17.06	16.42	16.80	4,272,568	+0.17(+1.05%)
Feb 04, 2009	16.73	17.06	16.53	16.63	8,120,826	-0.08(-0.46%)
Feb 03, 2009	16.76	16.86	16.44	16.70	3,815,119	+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.