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, 2022	102.93	104.74	102.73	104.35	10,048,590	+0.47(+0.45%)
Feb 25, 2022	101.91	103.96	102.05	103.89	5,715,732	+2.28(+2.24%)
Feb 24, 2022	97.66	101.85	97.46	101.61	6,055,675	+1.69(+1.69%)
Feb 23, 2022	102.14	102.61	99.71	99.92	4,446,289	-1.48(-1.46%)
Feb 22, 2022	102.48	103.20	100.85	101.41	6,411,375	-1.44(-1.40%)
Feb 18, 2022				102.85	0	-0.57(-0.55%)
Feb 17, 2022	104.64	104.79	103.05	103.42	3,890,845	-2.00(-1.89%)
Feb 16, 2022	104.82	105.81	104.44	105.42	3,444,377	+0.33(+0.31%)
Feb 15, 2022	103.65	105.25	103.59	105.09	3,531,081	+2.23(+2.17%)
Feb 14, 2022	103.26	104.03	102.15	102.86	4,552,987	-0.21(-0.21%)
Feb 11, 2022	103.66	104.82	102.25	103.07	4,923,017	-0.29(-0.28%)
Feb 10, 2022	103.33	105.78	102.76	103.36	3,637,308	-1.41(-1.35%)
Feb 09, 2022	104.39	104.88	104.04	104.78	3,253,446	+1.18(+1.14%)
Feb 08, 2022	101.82	103.77	101.81	103.59	2,976,312	+1.79(+1.76%)
Feb 07, 2022	101.69	102.52	101.26	101.80	4,708,002	+0.11(+0.11%)
Feb 04, 2022	101.49	102.44	100.08	101.70	4,592,378	+0.00(+0.00%)
Feb 03, 2022	102.26		101.50	101.70	5,086,239	-1.44(-1.40%)
Feb 02, 2022	104.06	104.18	102.12	103.14	7,684,928	-0.47(-0.46%)

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.