Indicators

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

116.94 -1.19 (-1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	48.24	48.64	48.04	48.27	4,335,214	-0.03(-0.05%)
Feb 27, 2014	47.96	48.30	47.86	48.30	1,889,034	+0.21(+0.44%)
Feb 26, 2014	47.73	48.38	47.67	48.09	1,299,857	+0.38(+0.80%)
Feb 25, 2014	47.77	47.95	47.57	47.70	1,264,740	-0.05(-0.11%)
Feb 24, 2014	47.50	48.04	47.37	47.76	2,269,540	+0.39(+0.83%)
Feb 21, 2014	47.48	47.54	47.31	47.37	1,260,205	+0.00(+0.00%)
Feb 20, 2014	46.84	47.43	46.82	47.37	1,185,426	+0.55(+1.17%)
Feb 19, 2014	47.16	47.46	46.78	46.82	2,739,505	-0.46(-0.97%)
Feb 18, 2014	47.00	47.33	46.85	47.27	3,655,418	+0.43(+0.91%)
Feb 14, 2014	46.70	46.85	46.85	46.85	2,807,129	+0.04(+0.09%)
Feb 13, 2014	45.82	46.83	45.75	46.80	1,836,537	+0.60(+1.30%)
Feb 12, 2014	46.11	46.39	45.97	46.20	2,723,826	+0.15(+0.33%)
Feb 11, 2014	45.73	46.15	45.61	46.05	2,404,750	+0.40(+0.89%)
Feb 10, 2014	45.63	45.65	45.24	45.64	3,894,836	+0.03(+0.07%)
Feb 07, 2014	45.50	45.74	45.26	45.61	2,224,451	+0.31(+0.69%)
Feb 06, 2014	44.87	45.41	44.86	45.30	2,010,881	+0.50(+1.12%)
Feb 05, 2014	44.91	45.01	44.32	44.80	3,475,732	-0.32(-0.71%)
Feb 04, 2014	45.05	45.32	44.70	45.12	4,551,317	+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.