Indicators

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

103.22 +0.88 (+0.86%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	47.44	47.83	47.24	47.47	4,408,669	-0.03(-0.05%)
Feb 27, 2014	47.16	47.49	47.06	47.49	1,921,041	+0.21(+0.44%)
Feb 26, 2014	46.93	47.58	46.88	47.29	1,321,882	+0.38(+0.80%)
Feb 25, 2014	46.97	47.15	46.78	46.91	1,286,169	-0.05(-0.11%)
Feb 24, 2014	46.71	47.24	46.58	46.96	2,307,994	+0.38(+0.83%)
Feb 21, 2014	46.69	46.75	46.52	46.58	1,281,558	+0.00(+0.00%)
Feb 20, 2014	46.06	46.64	46.04	46.58	1,205,512	+0.54(+1.17%)
Feb 19, 2014	46.37	46.67	46.00	46.04	2,785,923	-0.45(-0.97%)
Feb 18, 2014	46.21	46.54	46.07	46.49	3,717,354	+0.42(+0.91%)
Feb 14, 2014	45.92	46.07	46.07	46.07	2,854,692	+0.04(+0.09%)
Feb 13, 2014	45.06	46.05	44.99	46.02	1,867,655	+0.59(+1.30%)
Feb 12, 2014	45.34	45.62	45.20	45.43	2,769,978	+0.15(+0.33%)
Feb 11, 2014	44.97	45.38	44.85	45.28	2,445,495	+0.40(+0.89%)
Feb 10, 2014	44.87	44.89	44.49	44.88	3,960,829	+0.03(+0.07%)
Feb 07, 2014	44.74	44.98	44.50	44.85	2,262,141	+0.31(+0.69%)
Feb 06, 2014	44.12	44.65	44.11	44.54	2,044,953	+0.49(+1.12%)
Feb 05, 2014	44.16	44.26	43.58	44.05	3,534,624	-0.32(-0.71%)
Feb 04, 2014	44.30	44.57	43.96	44.37	4,628,434	+0.30(+0.68%)

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.