Indicators

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

103.04 +0.70 (+0.68%)

Streaming Delayed Price Updated: 11:27 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	74.30	74.35	73.83	74.04	2,493,612	-0.29(-0.39%)
Feb 27, 2019	74.02	74.35	73.72	74.33	4,376,440	+0.11(+0.15%)
Feb 26, 2019	74.84	74.91	74.20	74.21	4,177,444	-0.72(-0.96%)
Feb 25, 2019	75.45	75.68	74.91	74.94	3,005,110	-0.17(-0.22%)
Feb 22, 2019	74.84	75.11	74.73	75.10	2,994,333	+0.34(+0.46%)
Feb 21, 2019	75.01	75.09	74.40	74.76	2,976,145	-0.35(-0.47%)
Feb 20, 2019	74.60	75.19	74.51	75.11	4,376,634	+0.53(+0.71%)
Feb 19, 2019	73.96	74.78	73.77	74.58	4,696,388	+0.41(+0.55%)
Feb 15, 2019	73.43	74.22	73.29	74.18	3,454,318	+1.09(+1.49%)
Feb 14, 2019	72.58	73.41	72.45	73.09	5,343,031	+0.17(+0.23%)
Feb 13, 2019	72.79	73.09	72.55	72.92	3,439,086	+0.29(+0.39%)
Feb 12, 2019	71.99	72.67	71.99	72.63	3,710,408	+0.97(+1.36%)
Feb 11, 2019	71.26	71.71	70.89	71.66	3,501,396	+0.58(+0.82%)
Feb 08, 2019	70.79	71.19	70.49	71.08	2,859,450	-0.04(-0.05%)
Feb 07, 2019	71.30	71.60	70.54	71.11	3,586,814	-0.64(-0.89%)
Feb 06, 2019	71.78	71.94	71.48	71.75	2,937,763	-0.10(-0.14%)
Feb 05, 2019	71.87	72.08	71.38	71.85	5,079,520	+0.06(+0.08%)
Feb 04, 2019	70.98	71.81	70.69	71.80	5,496,953	+0.91(+1.28%)

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.