Indicators

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

117.09 -1.03 (-0.87%)

Streaming Delayed Price Updated: 3:04 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	23.27	23.32	23.01	23.14	2,106,179	-0.15(-0.63%)
Feb 25, 2005	22.94	23.29	22.88	23.29	2,888,313	+0.38(+1.66%)
Feb 24, 2005	22.62	22.95	22.52	22.91	1,930,252	+0.25(+1.11%)
Feb 23, 2005	22.65	22.81	22.61	22.66	2,225,583	+0.10(+0.46%)
Feb 22, 2005	22.86	22.98	22.50	22.55	2,483,468	-0.43(-1.89%)
Feb 18, 2005	23.03	23.09	22.88	22.99	972,191	-0.01(-0.04%)
Feb 17, 2005	23.30	23.30	22.98	23.00	5,864,236	-0.21(-0.90%)
Feb 16, 2005	23.07	23.31	23.02	23.20	2,895,378	+0.13(+0.55%)
Feb 15, 2005	23.09	23.19	22.97	23.08	1,340,295	-0.00(-0.01%)
Feb 14, 2005	23.10	23.12	22.94	23.08	2,139,386	-0.00(-0.02%)
Feb 11, 2005	22.81	23.12	22.61	23.08	3,750,285	+0.25(+1.09%)
Feb 10, 2005	22.84	22.90	22.67	22.84	4,341,654	+0.10(+0.45%)
Feb 09, 2005	23.26	23.26	22.73	22.73	1,678,726	-0.46(-2.00%)
Feb 08, 2005	23.16	23.23	23.12	23.20	1,274,588	+0.06(+0.26%)
Feb 07, 2005	23.21	23.27	23.01	23.14	2,141,506	+0.01(+0.06%)
Feb 04, 2005	22.89	23.15	22.83	23.12	2,090,635	+0.33(+1.45%)
Feb 03, 2005	22.87	22.87	22.68	22.79	1,776,227	-0.09(-0.40%)
Feb 02, 2005	22.73	22.90	22.72	22.88	2,920,813	+0.18(+0.81%)

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.