Indicators

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

116.95 -1.17 (-0.99%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	51.82	51.92	51.61	51.61	2,016,654	-0.26(-0.50%)
Feb 26, 2015	51.58	51.92	51.58	51.87	1,513,376	+0.16(+0.31%)
Feb 25, 2015	51.75	51.83	51.47	51.71	1,982,907	-0.01(-0.02%)
Feb 24, 2015	51.64	51.86	51.49	51.72	1,237,257	+0.12(+0.24%)
Feb 23, 2015	51.38	51.60	51.03	51.60	1,584,228	+0.09(+0.17%)
Feb 20, 2015	51.34	51.56	50.90	51.51	1,630,002	+0.08(+0.16%)
Feb 19, 2015	51.41	51.55	51.23	51.42	2,161,170	-0.05(-0.09%)
Feb 18, 2015	51.24	51.49	51.07	51.47	1,673,335	+0.12(+0.24%)
Feb 17, 2015	51.27	51.43	51.14	51.35	1,653,612	+0.05(+0.10%)
Feb 13, 2015	51.00	51.30	51.30	51.30	1,670,733	+0.28(+0.55%)
Feb 12, 2015	50.74	51.06	50.61	51.02	1,384,339	+0.62(+1.23%)
Feb 11, 2015	50.36	50.52	50.04	50.40	1,741,323	-0.04(-0.09%)
Feb 10, 2015	50.53	50.54	49.82	50.45	2,180,343	+0.26(+0.51%)
Feb 09, 2015	50.50	50.78	50.15	50.19	2,192,771	-0.47(-0.93%)
Feb 06, 2015	50.82	50.99	50.47	50.66	4,227,076	-0.04(-0.08%)
Feb 05, 2015	50.24	50.80	50.17	50.70	1,991,842	+0.66(+1.31%)
Feb 04, 2015	49.97	50.39	49.93	50.04	3,675,131	-0.11(-0.21%)
Feb 03, 2015	49.57	50.23	49.49	50.15	2,362,173	+0.87(+1.77%)

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.