Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 22.51 22.54 22.28 22.36 5,050,941 -0.09(-0.38%)
Feb 25, 2010 22.19 22.50 22.13 22.45 3,054,149 -0.07(-0.29%)
Feb 24, 2010 22.35 22.59 22.30 22.51 2,711,661 +0.24(+1.08%)
Feb 23, 2010 22.47 22.52 22.20 22.27 3,331,750 -0.25(-1.10%)
Feb 22, 2010 22.55 22.57 22.43 22.52 2,042,494 +0.07(+0.32%)
Feb 19, 2010 22.28 22.53 22.26 22.45 3,254,477 +0.06(+0.25%)
Feb 18, 2010 22.16 22.39 22.12 22.39 3,386,326 +0.23(+1.04%)
Feb 17, 2010 22.12 22.20 22.00 22.16 2,402,141 +0.13(+0.57%)
Feb 16, 2010 21.89 22.04 21.70 22.03 2,626,909 +0.35(+1.61%)
Feb 12, 2010 21.32 21.68 21.68 21.68 3,550,647 +0.16(+0.73%)
Feb 11, 2010 21.15 21.54 20.99 21.53 2,623,434 +0.29(+1.37%)
Feb 10, 2010 21.11 21.28 20.89 21.24 3,231,987 +0.08(+0.38%)
Feb 09, 2010 21.13 21.28 20.90 21.15 4,213,377 +0.29(+1.40%)
Feb 08, 2010 20.98 21.16 20.86 20.86 14,218,637 -0.23(-1.10%)
Feb 05, 2010 21.08 21.13 20.67 21.09 5,755,168 +0.04(+0.19%)
Feb 04, 2010 21.58 21.60 21.04 21.05 8,269,480 -0.83(-3.81%)
Feb 03, 2010 21.80 21.92 21.55 21.89 5,616,315 +0.01(+0.04%)
Feb 02, 2010 21.74 21.94 21.60 21.88 2,936,367 +0.29(+1.32%)
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.