Indicators

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

116.95 -1.17 (-0.99%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	12.92	12.99	12.87	12.90	228,253	+0.03(+0.24%)
Feb 27, 2003	12.82	12.93	12.77	12.87	452,267	+0.12(+0.92%)
Feb 26, 2003	12.81	12.89	12.72	12.75	689,000	-0.13(-1.02%)
Feb 25, 2003	12.73	12.91	12.63	12.88	532,120	+0.13(+1.00%)
Feb 24, 2003	12.97	12.97	12.76	12.76	478,413	-0.24(-1.84%)
Feb 21, 2003	12.81	13.07	12.75	13.00	384,427	+0.18(+1.37%)
Feb 20, 2003	12.94	12.94	12.81	12.82	409,160	-0.09(-0.72%)
Feb 19, 2003	13.04	13.04	12.85	12.91	933,507	-0.10(-0.78%)
Feb 18, 2003	12.97	13.05	12.92	13.02	1,139,854	+0.15(+1.13%)
Feb 14, 2003	12.74	12.89	12.70	12.87	1,265,641	+0.16(+1.26%)
Feb 13, 2003	12.71	12.75	12.62	12.71	1,299,561	-0.04(-0.30%)
Feb 12, 2003	12.91	12.93	12.73	12.75	1,600,601	-0.15(-1.20%)
Feb 11, 2003	12.97	13.02	12.84	12.90	1,021,134	-0.04(-0.30%)
Feb 10, 2003	12.81	12.94	12.76	12.94	856,480	+0.10(+0.82%)
Feb 07, 2003	13.09	13.10	12.84	12.84	493,960	-0.21(-1.61%)
Feb 06, 2003	13.11	13.19	13.01	13.05	420,467	-0.09(-0.71%)
Feb 05, 2003	13.32	13.32	13.10	13.14	641,653	-0.11(-0.85%)
Feb 04, 2003	13.17	13.25	13.07	13.25	815,494	+0.04(+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.