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, 2022	102.95	104.76	102.75	104.37	10,046,702	+0.47(+0.45%)
Feb 25, 2022	101.93	103.98	102.06	103.91	5,714,659	+2.28(+2.24%)
Feb 24, 2022	97.67	101.87	97.48	101.63	6,054,538	+1.69(+1.69%)
Feb 23, 2022	102.16	102.63	99.73	99.94	4,445,454	-1.48(-1.46%)
Feb 22, 2022	102.50	103.22	100.87	101.42	6,410,171	-1.44(-1.40%)
Feb 18, 2022				102.87	0	-0.57(-0.55%)
Feb 17, 2022	104.66	104.81	103.07	103.44	3,890,114	-2.00(-1.89%)
Feb 16, 2022	104.84	105.83	104.46	105.44	3,443,730	+0.33(+0.31%)
Feb 15, 2022	103.67	105.27	103.61	105.11	3,530,418	+2.23(+2.17%)
Feb 14, 2022	103.28	104.05	102.17	102.88	4,552,132	-0.21(-0.21%)
Feb 11, 2022	103.68	104.84	102.27	103.09	4,922,092	-0.29(-0.28%)
Feb 10, 2022	103.35	105.81	102.78	103.38	3,636,625	-1.41(-1.35%)
Feb 09, 2022	104.41	104.90	104.06	104.80	3,252,835	+1.18(+1.14%)
Feb 08, 2022	101.84	103.79	101.83	103.61	2,975,753	+1.79(+1.76%)
Feb 07, 2022	101.71	102.54	101.28	101.82	4,707,118	+0.11(+0.11%)
Feb 04, 2022	101.51	102.46	100.10	101.72	4,591,516	+0.00(+0.00%)
Feb 03, 2022	102.28		101.52	101.72	5,085,284	-1.44(-1.40%)
Feb 02, 2022	104.08	104.20	102.14	103.16	7,683,485	-0.47(-0.46%)

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.