Indicators

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

115.86 +0.15 (+0.13%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	70.28	70.49	68.86	68.88	2,682,790	-1.28(-1.83%)
Feb 27, 2018	71.21	71.52	70.16	70.16	3,114,306	-1.04(-1.46%)
Feb 26, 2018	70.93	71.32	70.44	71.20	2,763,151	+0.48(+0.68%)
Feb 23, 2018	70.26	70.71	69.96	70.71	5,864,777	+0.90(+1.29%)
Feb 22, 2018			69.77	69.81	3,091,489	-0.05(-0.08%)
Feb 21, 2018	69.91	70.96	69.77	69.87	2,126,450	+0.15(+0.22%)
Feb 20, 2018	70.02	70.43	69.51	69.71	3,677,015	-0.61(-0.87%)
Feb 16, 2018		70.32	70.32	70.32	0	+0.25(+0.35%)
Feb 15, 2018	69.90	70.11	69.12	70.08	3,004,987	+0.70(+1.01%)
Feb 14, 2018	67.75	69.54	67.60	69.38	3,331,496	+1.25(+1.84%)
Feb 13, 2018		68.31		68.12	4,121,782	+0.05(+0.07%)
Feb 12, 2018	67.48	68.40	66.73	68.08	5,372,082	+0.65(+0.97%)
Feb 09, 2018	67.30	67.99	65.59	67.42	6,119,234	+0.72(+1.08%)
Feb 08, 2018	68.60	68.80	66.70	66.70	6,651,232	-1.88(-2.74%)
Feb 07, 2018	68.52	68.67	68.03	68.59	3,988,666	+0.04(+0.05%)
Feb 06, 2018	66.61	68.90	65.85	68.55	8,312,165	-0.16(-0.24%)
Feb 05, 2018	69.89	70.22	67.89	68.71	4,285,735	-1.76(-2.50%)
Feb 02, 2018	71.48	71.59	70.31	70.48	6,174,640	-1.43(-1.99%)

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.