Indicators

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

105.65 +0.79 (+0.75%)

Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	22.08	22.13	21.83	21.95	2,220,182	-0.14(-0.63%)
Feb 25, 2005	21.76	22.09	21.70	22.09	3,044,651	+0.36(+1.66%)
Feb 24, 2005	21.46	21.77	21.36	21.73	2,034,732	+0.24(+1.11%)
Feb 23, 2005	21.49	21.64	21.45	21.49	2,346,050	+0.10(+0.46%)
Feb 22, 2005	21.68	21.80	21.35	21.39	2,617,893	-0.41(-1.89%)
Feb 18, 2005	21.84	21.90	21.71	21.81	1,024,814	-0.01(-0.04%)
Feb 17, 2005	22.10	22.11	21.80	21.81	6,181,655	-0.20(-0.90%)
Feb 16, 2005	21.89	22.11	21.84	22.01	3,052,099	+0.12(+0.55%)
Feb 15, 2005	21.91	22.00	21.79	21.89	1,412,843	-0.00(-0.01%)
Feb 14, 2005	21.91	21.94	21.76	21.90	2,255,187	-0.00(-0.02%)
Feb 11, 2005	21.64	21.93	21.45	21.90	3,953,280	+0.24(+1.09%)
Feb 10, 2005	21.66	21.72	21.51	21.66	4,576,659	+0.10(+0.45%)
Feb 09, 2005	22.07	22.07	21.56	21.56	1,769,592	-0.44(-2.00%)
Feb 08, 2005	21.97	22.04	21.93	22.01	1,343,579	+0.06(+0.26%)
Feb 07, 2005	22.02	22.08	21.83	21.95	2,257,421	+0.01(+0.06%)
Feb 04, 2005	21.71	21.96	21.66	21.94	2,203,797	+0.31(+1.45%)
Feb 03, 2005	21.70	21.70	21.51	21.62	1,872,371	-0.09(-0.40%)
Feb 02, 2005	21.57	21.72	21.55	21.71	3,078,911	+0.17(+0.81%)

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.