Indicators

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

105.65 +0.79 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	70.52	70.73	69.10	69.11	2,673,620	-1.29(-1.83%)
Feb 27, 2018	71.46	71.77	70.40	70.40	3,103,660	-1.04(-1.46%)
Feb 26, 2018	71.18	71.57	70.68	71.44	2,753,705	+0.48(+0.68%)
Feb 23, 2018	70.50	70.96	70.20	70.96	5,844,730	+0.90(+1.29%)
Feb 22, 2018			70.01	70.05	3,080,921	-0.05(-0.08%)
Feb 21, 2018	70.14	71.20	70.01	70.11	2,119,181	+0.16(+0.22%)
Feb 20, 2018	70.26	70.67	69.75	69.95	3,664,446	-0.61(-0.87%)
Feb 16, 2018		70.56	70.56	70.56	0	+0.25(+0.35%)
Feb 15, 2018	70.14	70.35	69.36	70.32	2,994,715	+0.70(+1.01%)
Feb 14, 2018	67.98	69.78	67.84	69.62	3,320,108	+1.26(+1.84%)
Feb 13, 2018		68.55		68.36	4,107,692	+0.05(+0.07%)
Feb 12, 2018	67.71	68.64	66.96	68.31	5,353,719	+0.66(+0.97%)
Feb 09, 2018	67.53	68.22	65.81	67.65	6,098,317	+0.72(+1.08%)
Feb 08, 2018	68.83	69.03	66.93	66.93	6,628,497	-1.89(-2.74%)
Feb 07, 2018	68.76	68.90	68.27	68.82	3,975,032	+0.04(+0.05%)
Feb 06, 2018	66.84	69.13	66.07	68.79	8,283,752	-0.16(-0.24%)
Feb 05, 2018	70.13	70.46	68.12	68.95	4,271,085	-1.77(-2.50%)
Feb 02, 2018	71.72	71.83	70.55	70.72	6,153,534	-1.43(-1.99%)

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.