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, 2014	47.45	47.84	47.25	47.48	4,407,841	-0.03(-0.05%)
Feb 27, 2014	47.17	47.50	47.07	47.50	1,920,680	+0.21(+0.44%)
Feb 26, 2014	46.94	47.58	46.89	47.29	1,321,633	+0.38(+0.80%)
Feb 25, 2014	46.98	47.16	46.79	46.92	1,285,928	-0.05(-0.11%)
Feb 24, 2014	46.71	47.25	46.58	46.97	2,307,561	+0.39(+0.83%)
Feb 21, 2014	46.70	46.76	46.53	46.58	1,281,317	+0.00(+0.00%)
Feb 20, 2014	46.07	46.65	46.05	46.58	1,205,285	+0.54(+1.17%)
Feb 19, 2014	46.38	46.68	46.00	46.04	2,785,400	-0.45(-0.97%)
Feb 18, 2014	46.22	46.55	46.07	46.49	3,716,657	+0.42(+0.91%)
Feb 14, 2014	45.93	46.07	46.07	46.07	2,854,156	+0.04(+0.09%)
Feb 13, 2014	45.07	46.06	45.00	46.03	1,867,304	+0.59(+1.30%)
Feb 12, 2014	45.35	45.63	45.21	45.44	2,769,458	+0.15(+0.33%)
Feb 11, 2014	44.98	45.39	44.86	45.29	2,445,036	+0.40(+0.89%)
Feb 10, 2014	44.88	44.90	44.49	44.89	3,960,085	+0.03(+0.07%)
Feb 07, 2014	44.75	44.98	44.51	44.86	2,261,716	+0.31(+0.69%)
Feb 06, 2014	44.13	44.66	44.12	44.55	2,044,569	+0.49(+1.12%)
Feb 05, 2014	44.17	44.27	43.59	44.06	3,533,960	-0.32(-0.71%)
Feb 04, 2014	44.30	44.58	43.97	44.37	4,627,565	+0.30(+0.68%)

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.