Indicators

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

102.96 +0.83 (+0.81%)

Streaming Delayed Price Updated: 12:45 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	51.28	51.38	51.08	51.08	2,037,875	-0.25(-0.50%)
Feb 26, 2015	51.05	51.38	51.05	51.33	1,529,301	+0.16(+0.31%)
Feb 25, 2015	51.21	51.29	50.93	51.17	2,003,773	-0.01(-0.02%)
Feb 24, 2015	51.10	51.32	50.95	51.18	1,250,276	+0.12(+0.24%)
Feb 23, 2015	50.84	51.06	50.49	51.06	1,600,899	+0.09(+0.17%)
Feb 20, 2015	50.81	51.02	50.37	50.97	1,647,154	+0.08(+0.16%)
Feb 19, 2015	50.88	51.01	50.70	50.89	2,183,911	-0.05(-0.09%)
Feb 18, 2015	50.71	50.95	50.54	50.94	1,690,943	+0.12(+0.24%)
Feb 17, 2015	50.74	50.89	50.61	50.81	1,671,013	+0.05(+0.10%)
Feb 13, 2015	50.47	50.77	50.77	50.77	1,688,313	+0.28(+0.55%)
Feb 12, 2015	50.21	50.53	50.08	50.49	1,398,906	+0.61(+1.23%)
Feb 11, 2015	49.84	49.99	49.52	49.88	1,759,646	-0.04(-0.09%)
Feb 10, 2015	50.00	50.01	49.30	49.92	2,203,287	+0.25(+0.51%)
Feb 09, 2015	49.98	50.25	49.63	49.67	2,215,845	-0.46(-0.93%)
Feb 06, 2015	50.29	50.46	49.94	50.13	4,271,557	-0.04(-0.08%)
Feb 05, 2015	49.72	50.28	49.65	50.17	2,012,802	+0.65(+1.31%)
Feb 04, 2015	49.45	49.86	49.41	49.52	3,713,804	-0.11(-0.21%)
Feb 03, 2015	49.06	49.71	48.98	49.63	2,387,029	+0.86(+1.77%)

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.