Indicators

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

105.71 -0.25 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	22.51	22.54	22.28	22.36	5,051,889	-0.09(-0.38%)
Feb 25, 2010	22.19	22.50	22.13	22.44	3,054,722	-0.07(-0.29%)
Feb 24, 2010	22.35	22.59	22.30	22.51	2,712,170	+0.24(+1.08%)
Feb 23, 2010	22.46	22.51	22.19	22.27	3,332,376	-0.25(-1.10%)
Feb 22, 2010	22.55	22.57	22.43	22.52	2,042,878	+0.07(+0.32%)
Feb 19, 2010	22.27	22.52	22.25	22.44	3,255,088	+0.06(+0.25%)
Feb 18, 2010	22.15	22.39	22.11	22.39	3,386,962	+0.23(+1.04%)
Feb 17, 2010	22.12	22.20	21.99	22.15	2,402,592	+0.13(+0.57%)
Feb 16, 2010	21.88	22.03	21.70	22.03	2,627,402	+0.35(+1.61%)
Feb 12, 2010	21.32	21.68	21.68	21.68	3,551,314	+0.16(+0.73%)
Feb 11, 2010	21.15	21.54	20.99	21.52	2,623,927	+0.29(+1.37%)
Feb 10, 2010	21.10	21.27	20.89	21.23	3,232,594	+0.08(+0.38%)
Feb 09, 2010	21.13	21.28	20.90	21.15	4,214,167	+0.29(+1.40%)
Feb 08, 2010	20.98	21.15	20.85	20.86	14,221,306	-0.23(-1.09%)
Feb 05, 2010	21.08	21.12	20.67	21.09	5,756,248	+0.04(+0.19%)
Feb 04, 2010	21.57	21.59	21.03	21.05	8,271,032	-0.83(-3.81%)
Feb 03, 2010	21.79	21.92	21.54	21.88	5,617,370	+0.01(+0.04%)
Feb 02, 2010	21.74	21.93	21.60	21.88	2,936,918	+0.29(+1.32%)

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.