Indicators

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

102.34 +0.21 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	25.37	25.37	25.04	25.08	2,714,205	-0.29(-1.16%)
Feb 27, 2006	25.38	25.52	25.34	25.37	12,592,820	+0.03(+0.11%)
Feb 24, 2006	25.17	25.34	25.09	25.34	3,298,001	+0.17(+0.69%)
Feb 23, 2006	25.17	25.31	25.04	25.17	3,683,723	-0.02(-0.08%)
Feb 22, 2006	25.06	25.23	24.96	25.19	5,096,550	+0.13(+0.53%)
Feb 21, 2006	25.19	25.19	24.90	25.06	3,070,886	-0.02(-0.08%)
Feb 17, 2006	25.14	25.15	24.99	25.08	1,398,430	-0.06(-0.26%)
Feb 16, 2006	24.94	25.14	24.93	25.14	1,831,809	+0.24(+0.97%)
Feb 15, 2006	24.71	24.91	24.61	24.90	4,424,390	+0.19(+0.77%)
Feb 14, 2006	24.48	24.77	24.26	24.71	5,003,470	+0.28(+1.14%)
Feb 13, 2006	24.57	24.59	24.31	24.43	3,262,507	-0.19(-0.75%)
Feb 10, 2006	24.58	24.66	24.31	24.62	4,284,646	-0.04(-0.16%)
Feb 09, 2006	24.87	24.96	24.61	24.66	3,052,270	-0.17(-0.68%)
Feb 08, 2006	24.77	24.85	24.54	24.83	2,463,510	+0.12(+0.49%)
Feb 07, 2006	25.06	25.12	24.66	24.70	2,218,772	-0.36(-1.43%)
Feb 06, 2006	24.90	25.08	24.77	25.06	2,442,660	+0.13(+0.52%)
Feb 03, 2006	24.92	25.11	24.81	24.93	1,199,363	-0.11(-0.43%)
Feb 02, 2006	25.24	25.33	24.84	25.04	5,233,811	-0.25(-0.97%)

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.