Indicators

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

116.95 -1.17 (-0.99%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	19.80	19.99	19.80	19.88	2,807,061	+0.06(+0.28%)
Feb 26, 2004	19.71	19.85	19.59	19.83	1,815,793	+0.12(+0.59%)
Feb 25, 2004	19.49	19.71	19.43	19.71	1,064,040	+0.25(+1.29%)
Feb 24, 2004	19.40	19.60	19.26	19.46	4,243,446	+0.06(+0.29%)
Feb 23, 2004	19.68	19.71	19.36	19.40	8,736,299	-0.22(-1.14%)
Feb 20, 2004	19.71	19.81	19.50	19.63	1,061,214	-0.07(-0.37%)
Feb 19, 2004	20.15	20.16	19.69	19.70	734,795	-0.34(-1.69%)
Feb 18, 2004	20.09	20.13	19.95	20.04	517,183	-0.04(-0.18%)
Feb 17, 2004	19.98	20.11	19.94	20.08	804,742	+0.28(+1.39%)
Feb 13, 2004	20.11	20.11	19.80	19.80	486,095	-0.25(-1.23%)
Feb 12, 2004	20.14	20.16	20.01	20.05	849,961	-0.09(-0.42%)
Feb 11, 2004	20.02	20.15	19.92	20.13	787,785	+0.19(+0.95%)
Feb 10, 2004	19.76	19.98	19.71	19.94	1,341,002	+0.20(+1.00%)
Feb 09, 2004	19.72	19.84	19.67	19.74	1,090,182	+0.08(+0.43%)
Feb 06, 2004	19.27	19.72	19.27	19.66	736,915	+0.41(+2.12%)
Feb 05, 2004	19.13	19.32	19.13	19.25	907,190	+0.16(+0.84%)
Feb 04, 2004	19.39	19.43	19.05	19.09	924,147	-0.38(-1.94%)
Feb 03, 2004	19.45	19.58	19.45	19.47	819,580	-0.01(-0.07%)

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.