Indicators

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

102.34 +0.21 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	29.86	29.87	29.47	29.69	2,370,159	+0.03(+0.11%)
Feb 25, 2011	29.11	29.67	29.10	29.66	2,560,169	+0.66(+2.27%)
Feb 24, 2011	28.83	29.10	28.66	29.00	2,371,543	+0.17(+0.59%)
Feb 23, 2011	29.46	29.46	28.72	28.83	3,913,279	-0.61(-2.07%)
Feb 22, 2011	29.93	30.03	29.38	29.44	3,865,026	-0.73(-2.41%)
Feb 18, 2011	30.13	30.27	30.05	30.17	1,796,591	+0.04(+0.14%)
Feb 17, 2011	29.89	30.22	29.83	30.13	7,422,459	+0.24(+0.82%)
Feb 16, 2011	29.72	29.95	29.67	29.88	5,812,339	+0.24(+0.83%)
Feb 15, 2011	29.81	29.88	29.59	29.64	4,781,868	-0.28(-0.94%)
Feb 14, 2011	29.78	29.92	29.71	29.92	3,132,640	+0.17(+0.57%)
Feb 11, 2011	29.32	29.75	29.27	29.75	3,503,746	+0.29(+0.97%)
Feb 10, 2011	29.15	29.46	29.09	29.46	4,716,710	+0.17(+0.58%)
Feb 09, 2011	29.39	29.46	29.15	29.29	8,133,390	-0.12(-0.39%)
Feb 08, 2011	29.37	29.44	29.16	29.41	2,407,029	+0.12(+0.40%)
Feb 07, 2011	29.05	29.47	29.01	29.29	2,260,910	+0.29(+0.99%)
Feb 04, 2011	28.92	29.04	28.79	29.01	1,237,609	+0.09(+0.30%)
Feb 03, 2011	28.84	29.00	28.52	28.92	2,149,802	+0.04(+0.13%)
Feb 02, 2011	28.99	29.13	28.87	28.88	2,981,873	-0.11(-0.39%)

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.