Indicators

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

103.54 -0.97 (-0.93%)

Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.78	18.96	18.78	18.86	2,959,002	+0.05(+0.28%)
Feb 26, 2004	18.70	18.83	18.58	18.81	1,914,078	+0.11(+0.59%)
Feb 25, 2004	18.49	18.70	18.43	18.70	1,121,635	+0.24(+1.29%)
Feb 24, 2004	18.40	18.59	18.28	18.46	4,473,135	+0.05(+0.29%)
Feb 23, 2004	18.67	18.70	18.37	18.41	9,209,177	-0.21(-1.14%)
Feb 20, 2004	18.70	18.79	18.50	18.62	1,118,656	-0.07(-0.37%)
Feb 19, 2004	19.11	19.13	18.68	18.69	774,568	-0.32(-1.69%)
Feb 18, 2004	19.06	19.10	18.92	19.01	545,177	-0.03(-0.18%)
Feb 17, 2004	18.95	19.08	18.91	19.05	848,301	+0.26(+1.39%)
Feb 13, 2004	19.08	19.08	18.78	18.78	512,407	-0.23(-1.23%)
Feb 12, 2004	19.11	19.13	18.99	19.02	895,967	-0.08(-0.42%)
Feb 11, 2004	18.99	19.12	18.90	19.10	830,427	+0.18(+0.95%)
Feb 10, 2004	18.74	18.95	18.70	18.92	1,413,588	+0.19(+1.00%)
Feb 09, 2004	18.71	18.82	18.66	18.73	1,149,192	+0.08(+0.43%)
Feb 06, 2004	18.28	18.71	18.28	18.65	776,803	+0.39(+2.12%)
Feb 05, 2004	18.14	18.32	18.14	18.26	956,294	+0.15(+0.84%)
Feb 04, 2004	18.39	18.43	18.07	18.11	974,169	-0.36(-1.94%)
Feb 03, 2004	18.46	18.58	18.45	18.47	863,942	-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.