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, 2023	100.58	101.52	100.50	100.58	2,545,859	-0.03(-0.03%)
Feb 27, 2023	101.26	101.75	100.36	100.61	2,955,378	+0.23(+0.23%)
Feb 24, 2023	99.81	100.44	99.36	100.39	3,320,848	-0.78(-0.77%)
Feb 23, 2023	101.11	101.64	99.87	101.16	3,112,194	+0.62(+0.62%)
Feb 22, 2023	100.41	101.17	100.04	100.54	3,689,002	+0.38(+0.38%)
Feb 21, 2023	101.96	102.34	100.11	100.16	4,656,545	-3.08(-2.99%)
Feb 17, 2023	103.10	103.41	102.29	103.24	2,701,046	+0.18(+0.17%)
Feb 16, 2023	102.48	103.98	102.14	103.07	4,173,349	-0.69(-0.66%)
Feb 15, 2023	101.93	103.79	101.84	103.75	2,436,640	+0.97(+0.95%)
Feb 14, 2023	102.55	103.58	101.72	102.78	2,395,399	-0.33(-0.32%)
Feb 13, 2023	102.22	103.13	101.34	103.12	3,450,817	+1.32(+1.29%)
Feb 10, 2023	101.40	102.00	100.88	101.80	2,571,304	+0.24(+0.23%)
Feb 09, 2023	103.80	104.08	101.31	101.56	2,440,157	-1.33(-1.29%)
Feb 08, 2023	103.85	104.17	102.66	102.89	2,842,350	-1.58(-1.51%)
Feb 07, 2023	103.33	104.73	102.60	104.47	3,460,654	+0.73(+0.70%)
Feb 06, 2023	104.70	104.99	103.36	103.75	3,069,491	-1.75(-1.66%)
Feb 03, 2023	104.67	106.33	104.53	105.49	5,636,396	-0.28(-0.27%)
Feb 02, 2023	104.00	106.15	104.00	105.78	4,709,279	+2.39(+2.31%)

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.