Indicators

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

102.97 +0.63 (+0.62%)

Streaming Delayed Price Updated: 2:14 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	15.39	15.43	15.21	15.27	784,251	-0.11(-0.73%)
Feb 27, 2002	15.37	15.46	15.31	15.39	2,083,143	+0.11(+0.74%)
Feb 26, 2002	15.23	15.35	15.15	15.27	1,369,646	+0.04(+0.29%)
Feb 25, 2002	15.12	15.23	15.08	15.23	586,140	+0.19(+1.27%)
Feb 22, 2002	14.84	15.07	14.82	15.04	1,248,992	+0.20(+1.33%)
Feb 21, 2002	15.10	15.17	14.84	14.84	1,242,289	-0.27(-1.79%)
Feb 20, 2002	14.93	15.14	14.82	15.11	2,366,903	+0.18(+1.19%)
Feb 19, 2002	15.09	15.11	14.90	14.93	1,316,767	-0.23(-1.53%)
Feb 18, 2002	15.21	15.26	15.10	15.17	1,835,132	+0.00(+0.00%)
Feb 15, 2002	15.21	15.26	15.10	15.17	1,835,132	-0.07(-0.46%)
Feb 14, 2002	15.38	15.46	15.21	15.24	825,958	-0.11(-0.70%)
Feb 13, 2002	15.26	15.37	15.26	15.34	1,444,868	+0.12(+0.82%)
Feb 12, 2002	15.11	15.28	15.07	15.22	2,455,532	+0.01(+0.09%)
Feb 11, 2002	15.04	15.24	14.98	15.21	91,384,232	+0.17(+1.16%)
Feb 08, 2002	14.78	15.03	14.75	15.03	1,339,110	+0.28(+1.92%)
Feb 07, 2002	14.90	14.95	14.75	14.75	568,265	-0.15(-0.97%)
Feb 06, 2002	15.11	15.11	14.89	14.89	1,081,417	-0.22(-1.47%)
Feb 05, 2002	15.15	15.19	14.99	15.11	1,037,475	-0.06(-0.40%)
Feb 04, 2002	15.44	15.44	15.09	15.18	1,289,210	-0.28(-1.84%)

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.