Indicators

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

116.13 +0.42 (+0.36%)

Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	100.45	101.49	98.47	99.86	6,978,898	-0.48(-0.47%)
Feb 25, 2021	104.25	104.29	100.14	100.33	5,491,230	-3.20(-3.09%)
Feb 24, 2021	101.22	103.69	101.05	103.53	4,937,141	+2.78(+2.76%)
Feb 23, 2021	100.30	101.22	98.60	100.75	8,039,282	-0.57(-0.56%)
Feb 22, 2021	100.05	102.05	100.03	101.32	4,341,159	+0.61(+0.60%)
Feb 19, 2021	99.59	101.10	99.49	100.71	2,693,032	+1.68(+1.70%)
Feb 18, 2021	99.87	100.03	98.62	99.03	3,166,810	-1.52(-1.51%)
Feb 17, 2021	100.33	100.83	99.34	100.55	3,522,386	-0.53(-0.53%)
Feb 16, 2021	102.12	102.35	100.63	101.08	3,139,835	-0.24(-0.23%)
Feb 12, 2021	100.76	101.51	100.41	101.32	4,130,529	+0.20(+0.20%)
Feb 11, 2021	101.46	102.06	99.45	101.12	5,609,483	+0.23(+0.23%)
Feb 10, 2021	101.88	102.01	100.19	100.89	4,517,835	-0.34(-0.34%)
Feb 09, 2021	100.51	101.70	99.96	101.23	3,050,213	+0.72(+0.72%)
Feb 08, 2021	98.73	100.55	98.65	100.51	4,578,899	+2.71(+2.77%)
Feb 05, 2021	97.70	97.86	96.68	97.80	5,069,181	+1.15(+1.19%)
Feb 04, 2021	95.41	96.73	95.33	96.65	4,463,324	+1.70(+1.79%)
Feb 03, 2021	95.10	95.31	93.78	94.95	3,977,246	+0.34(+0.36%)
Feb 02, 2021	95.03	95.23	93.81	94.61	4,057,555	+0.26(+0.27%)

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.