Indicators

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

124.25 +0.72 (+0.58%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.38	14.80	14.31	14.54	0	-0.07(-0.46%)
Feb 26, 2009	15.02	15.09	14.52	14.61	3,671,863	-0.23(-1.55%)
Feb 25, 2009	15.10	15.21	14.60	14.84	8,041,100	-0.36(-2.35%)
Feb 24, 2009	14.83	15.31	14.67	15.19	7,382,120	+0.55(+3.74%)
Feb 23, 2009	15.36	15.38	14.62	14.65	5,097,956	-0.68(-4.43%)
Feb 20, 2009	15.14	15.46	14.91	15.32	6,446,670	-0.12(-0.80%)
Feb 19, 2009	15.80	15.86	15.38	15.45	3,916,129	-0.16(-1.03%)
Feb 18, 2009	15.95	15.95	15.49	15.61	4,073,457	-0.15(-0.97%)
Feb 17, 2009	15.83	16.03	15.72	15.76	4,754,022	-0.68(-4.11%)
Feb 13, 2009	16.60	16.83	16.42	16.44	4,552,671	-0.17(-1.05%)
Feb 12, 2009	16.25	16.63	16.00	16.61	5,523,367	+0.13(+0.77%)
Feb 11, 2009	16.54	16.64	16.24	16.48	4,523,951	-0.01(-0.05%)
Feb 10, 2009	17.09	17.34	16.38	16.49	4,713,662	-0.73(-4.26%)
Feb 09, 2009	17.29	17.39	17.06	17.23	3,022,700	-0.18(-1.02%)
Feb 06, 2009	16.77	17.47	16.71	17.41	6,382,716	+0.68(+4.06%)
Feb 05, 2009	16.43	16.98	16.35	16.73	4,291,463	+0.17(+1.05%)
Feb 04, 2009	16.66	16.99	16.46	16.55	8,156,739	-0.08(-0.46%)
Feb 03, 2009	16.68	16.78	16.37	16.63	3,831,990	+0.06(+0.38%)

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.