Indicators

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

117.36 -0.76 (-0.64%)

Streaming Delayed Price Updated: 9:43 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	36.65	36.87	36.58	36.66	2,138,151	+0.08(+0.23%)
Feb 27, 2013	36.20	36.78	36.17	36.58	1,492,245	+0.40(+1.11%)
Feb 26, 2013	36.18	36.33	35.95	36.18	1,695,324	+0.15(+0.43%)
Feb 25, 2013	37.00	37.03	36.01	36.02	1,258,478	-0.80(-2.19%)
Feb 22, 2013	36.63	36.83	36.60	36.83	1,285,833	+0.37(+1.01%)
Feb 21, 2013	36.77	36.79	36.25	36.46	2,331,748	-0.34(-0.92%)
Feb 20, 2013	37.51	37.52	36.77	36.80	1,233,536	-0.70(-1.87%)
Feb 19, 2013	37.16	37.50	37.16	37.50	3,777,802	+0.41(+1.10%)
Feb 15, 2013	37.12	37.24	37.01	37.09	718,748	-0.05(-0.14%)
Feb 14, 2013	36.97	37.22	36.92	37.14	984,274	+0.11(+0.31%)
Feb 13, 2013	36.96	37.06	36.84	37.03	1,384,091	+0.12(+0.32%)
Feb 12, 2013	36.76	36.97	36.73	36.91	1,042,890	+0.17(+0.45%)
Feb 11, 2013	36.80	36.80	36.58	36.75	1,703,037	-0.04(-0.12%)
Feb 08, 2013	36.60	36.85	36.58	36.79	2,522,280	+0.23(+0.63%)
Feb 07, 2013	36.57	36.65	36.31	36.56	1,907,248	-0.07(-0.19%)
Feb 06, 2013	36.27	36.63	36.23	36.63	1,311,312	+0.50(+1.38%)
Feb 04, 2013	36.36	36.47	36.07	36.13	2,003,147	-0.43(-1.17%)

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.