Indicators

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

105.96 +1.85 (+1.78%)

Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	100.82	101.86	98.83	100.22	6,953,627	-0.48(-0.47%)
Feb 25, 2021	104.63	104.67	100.50	100.69	5,471,346	-3.21(-3.09%)
Feb 24, 2021	101.59	104.07	101.42	103.91	4,919,264	+2.79(+2.76%)
Feb 23, 2021	100.67	101.59	98.96	101.11	8,010,171	-0.57(-0.56%)
Feb 22, 2021	100.41	102.42	100.39	101.69	4,325,440	+0.61(+0.60%)
Feb 19, 2021	99.95	101.47	99.85	101.08	2,683,280	+1.69(+1.70%)
Feb 18, 2021	100.24	100.39	98.98	99.39	3,155,343	-1.53(-1.51%)
Feb 17, 2021	100.69	101.19	99.70	100.92	3,509,632	-0.53(-0.53%)
Feb 16, 2021	102.49	102.72	101.00	101.45	3,128,465	-0.24(-0.23%)
Feb 12, 2021	101.12	101.88	100.77	101.69	4,115,572	+0.20(+0.20%)
Feb 11, 2021	101.83	102.43	99.81	101.49	5,589,170	+0.23(+0.23%)
Feb 10, 2021	102.25	102.38	100.55	101.26	4,501,476	-0.34(-0.34%)
Feb 09, 2021	100.88	102.07	100.32	101.60	3,039,168	+0.72(+0.72%)
Feb 08, 2021	99.09	100.92	99.01	100.88	4,562,319	+2.72(+2.77%)
Feb 05, 2021	98.05	98.22	97.03	98.16	5,050,825	+1.15(+1.19%)
Feb 04, 2021	95.76	97.08	95.68	97.00	4,447,162	+1.71(+1.79%)
Feb 03, 2021	95.44	95.66	94.12	95.30	3,962,844	+0.34(+0.36%)
Feb 02, 2021	95.37	95.57	94.15	94.95	4,042,862	+0.26(+0.27%)

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.