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, 2013	35.85	36.06	35.77	35.86	2,186,363	+0.08(+0.23%)
Feb 27, 2013	35.40	35.97	35.38	35.77	1,525,893	+0.39(+1.11%)
Feb 26, 2013	35.38	35.53	35.16	35.38	1,733,551	+0.15(+0.43%)
Feb 25, 2013	36.18	36.21	35.21	35.23	1,286,854	-0.79(-2.19%)
Feb 22, 2013	35.83	36.02	35.79	36.02	1,314,827	+0.36(+1.01%)
Feb 21, 2013	35.96	35.97	35.45	35.66	2,384,325	-0.33(-0.92%)
Feb 20, 2013	36.68	36.70	35.96	35.99	1,261,350	-0.68(-1.87%)
Feb 19, 2013	36.34	36.67	36.34	36.67	3,862,986	+0.40(+1.10%)
Feb 15, 2013	36.30	36.42	36.19	36.27	734,955	-0.05(-0.14%)
Feb 14, 2013	36.15	36.40	36.11	36.33	1,006,468	+0.11(+0.31%)
Feb 13, 2013	36.14	36.24	36.03	36.21	1,415,300	+0.12(+0.32%)
Feb 12, 2013	35.95	36.15	35.92	36.10	1,066,406	+0.16(+0.45%)
Feb 11, 2013	35.99	35.99	35.77	35.94	1,741,438	-0.04(-0.12%)
Feb 08, 2013	35.79	36.03	35.78	35.98	2,579,153	+0.23(+0.63%)
Feb 07, 2013	35.77	35.84	35.51	35.75	1,950,253	-0.07(-0.19%)
Feb 06, 2013	35.47	35.83	35.43	35.82	1,340,880	+0.49(+1.38%)
Feb 04, 2013	35.56	35.67	35.28	35.33	2,048,314	-0.42(-1.17%)

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.