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, 2003	12.26	12.33	12.21	12.24	240,518	+0.03(+0.24%)
Feb 27, 2003	12.17	12.27	12.12	12.21	476,568	+0.11(+0.92%)
Feb 26, 2003	12.15	12.23	12.07	12.10	726,022	-0.12(-1.02%)
Feb 25, 2003	12.08	12.25	11.99	12.23	560,712	+0.12(+1.00%)
Feb 24, 2003	12.31	12.31	12.11	12.11	504,119	-0.23(-1.84%)
Feb 21, 2003	12.16	12.40	12.10	12.33	405,083	+0.17(+1.37%)
Feb 20, 2003	12.28	12.28	12.15	12.17	431,145	-0.09(-0.72%)
Feb 19, 2003	12.38	12.38	12.19	12.26	983,666	-0.10(-0.78%)
Feb 18, 2003	12.31	12.38	12.26	12.35	1,201,101	+0.14(+1.13%)
Feb 14, 2003	12.09	12.23	12.05	12.21	1,333,646	+0.15(+1.26%)
Feb 13, 2003	12.06	12.10	11.97	12.06	1,369,389	-0.04(-0.30%)
Feb 12, 2003	12.25	12.27	12.08	12.10	1,686,605	-0.15(-1.20%)
Feb 11, 2003	12.31	12.36	12.19	12.24	1,076,001	-0.04(-0.29%)
Feb 10, 2003	12.16	12.28	12.11	12.28	902,501	+0.10(+0.82%)
Feb 07, 2003	12.42	12.43	12.18	12.18	520,501	-0.20(-1.60%)
Feb 06, 2003	12.44	12.51	12.34	12.38	443,059	-0.09(-0.71%)
Feb 05, 2003	12.64	12.64	12.43	12.47	676,131	-0.11(-0.85%)
Feb 04, 2003	12.50	12.58	12.41	12.58	859,312	+0.03(+0.27%)

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.