Indicators

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

102.83 -0.71 (-0.69%)

Streaming Delayed Price Updated: 2:02 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	63.40	63.42	62.59	62.59	5,226,939	-1.02(-1.60%)
Feb 27, 2017	63.07	63.64	62.89	63.61	3,010,220	+0.50(+0.79%)
Feb 24, 2017	62.62	63.12	62.51	63.11	2,104,874	-0.02(-0.03%)
Feb 23, 2017	63.73	63.79	62.73	63.13	2,850,436	-0.45(-0.71%)
Feb 22, 2017	63.71	63.72	63.38	63.58	2,536,138	-0.23(-0.35%)
Feb 21, 2017	63.42	63.83	63.39	63.80	3,521,051	+0.55(+0.87%)
Feb 17, 2017		63.26	63.26	63.26	0	-0.09(-0.14%)
Feb 16, 2017	63.38	63.60	62.89	63.35	4,023,900	-0.13(-0.20%)
Feb 15, 2017	62.89	63.56	62.85	63.47	3,085,031	+0.37(+0.59%)
Feb 14, 2017	62.78	63.15	62.61	63.10	3,043,384	+0.14(+0.23%)
Feb 13, 2017	63.17	63.35	62.84	62.96	4,556,188	+0.14(+0.23%)
Feb 10, 2017	62.63	62.94	62.40	62.81	2,863,479	+0.50(+0.81%)
Feb 09, 2017	61.33	62.44	61.35	62.31	4,941,284	+0.98(+1.60%)
Feb 08, 2017		61.44	60.80	61.33	2,484,113	-0.10(-0.16%)
Feb 07, 2017	61.75	61.97	61.20	61.43	2,402,790	-0.21(-0.34%)
Feb 06, 2017	62.05	62.12	61.45	61.63	2,188,881	-0.58(-0.93%)
Feb 03, 2017	61.77	62.26	61.53	62.21	2,859,456	+0.98(+1.60%)
Feb 02, 2017	61.62	61.70	61.09	61.23	2,593,029	-0.31(-0.50%)

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.