Indicators

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

102.13 -0.85 (-0.83%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	67.38	69.08	67.06	68.37	15,172,391	-1.14(-1.64%)
Feb 27, 2020	70.65	72.16	69.34	69.51	11,020,950	-2.69(-3.72%)
Feb 26, 2020	73.34	74.00	72.07	72.19	5,566,129	-0.93(-1.27%)
Feb 25, 2020	75.87	76.08	72.86	73.12	6,757,708	-2.55(-3.38%)
Feb 24, 2020	75.52	76.05	75.15	75.68	4,021,000	-2.30(-2.95%)
Feb 21, 2020	78.66	78.66	77.65	77.98	4,098,252	-0.91(-1.15%)
Feb 20, 2020	78.37	79.00	77.90	78.89	3,042,353	+0.41(+0.53%)
Feb 19, 2020	78.46	78.73	78.20	78.48	2,275,904	+0.30(+0.38%)
Feb 18, 2020	78.39	78.62	77.73	78.18	2,564,246	-0.42(-0.54%)
Feb 14, 2020	79.08	79.08	78.36	78.60	2,056,046	-0.42(-0.53%)
Feb 13, 2020	78.28	79.17	78.27	79.02	2,839,117	+0.26(+0.33%)
Feb 12, 2020	78.73	78.86	78.40	78.76	3,159,626	+0.53(+0.67%)
Feb 11, 2020	77.99	78.72	77.86	78.23	3,603,982	+0.64(+0.82%)
Feb 10, 2020	77.17	77.62	77.08	77.59	2,429,311	+0.25(+0.33%)
Feb 07, 2020	78.12	78.24	77.13	77.34	3,742,234	-1.18(-1.51%)
Feb 06, 2020	79.09	79.17	78.48	78.52	1,903,077	-0.22(-0.27%)
Feb 05, 2020	77.94	78.85	77.77	78.74	3,096,000	+1.47(+1.91%)
Feb 04, 2020	77.29	77.60	77.16	77.27	2,921,029	+0.96(+1.26%)

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.