Indicators

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

105.65 +0.79 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	100.60	101.54	100.52	100.60	2,545,380	-0.03(-0.03%)
Feb 27, 2023	101.28	101.77	100.38	100.63	2,954,823	+0.22(+0.22%)
Feb 24, 2023	99.82	100.46	99.38	100.41	3,320,225	-0.78(-0.77%)
Feb 23, 2023	101.13	101.66	99.88	101.18	3,111,610	+0.62(+0.62%)
Feb 22, 2023	100.42	101.19	100.06	100.56	3,688,309	+0.38(+0.38%)
Feb 21, 2023	101.98	102.36	100.13	100.18	4,655,670	-3.08(-2.99%)
Feb 17, 2023	103.12	103.43	102.31	103.26	2,700,538	+0.18(+0.17%)
Feb 16, 2023	102.50	104.00	102.16	103.09	4,172,565	-0.69(-0.66%)
Feb 15, 2023	101.95	103.81	101.86	103.78	2,436,182	+0.97(+0.95%)
Feb 14, 2023	102.57	103.60	101.76	102.80	2,394,949	-0.33(-0.32%)
Feb 13, 2023	102.24	103.15	101.36	103.14	3,450,169	+1.32(+1.29%)
Feb 10, 2023	101.42	102.02	100.90	101.82	2,570,821	+0.23(+0.23%)
Feb 09, 2023	103.82	104.10	101.33	101.58	2,439,699	-1.33(-1.29%)
Feb 08, 2023	103.87	104.19	102.68	102.91	2,841,816	-1.58(-1.51%)
Feb 07, 2023	103.35	104.75	102.61	104.49	3,460,004	+0.73(+0.70%)
Feb 06, 2023	104.72	105.01	103.38	103.77	3,068,915	-1.75(-1.66%)
Feb 03, 2023	104.69	106.35	104.55	105.51	5,635,337	-0.29(-0.27%)
Feb 02, 2023	104.02	106.17	104.02	105.80	4,708,394	+2.39(+2.31%)

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.