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 29, 2024	107.50	108.15	106.51	107.03	4,648,524	+0.54(+0.51%)
Feb 28, 2024	106.13	107.13	105.90	106.49	3,645,118	-0.70(-0.65%)
Feb 27, 2024	107.09	107.38	106.78	107.19	3,167,792	+0.90(+0.84%)
Feb 26, 2024	106.06	106.88	105.69	106.29	3,277,446	+0.03(+0.03%)
Feb 23, 2024	105.98	106.82	105.45	106.26	4,971,908	+0.32(+0.30%)
Feb 22, 2024	105.68	106.11	105.29	105.94	4,073,621	+0.26(+0.25%)
Feb 21, 2024	105.43	105.82	104.91	105.68	3,573,790	-0.32(-0.30%)
Feb 20, 2024	105.85	106.50	105.55	106.00	3,821,188	-1.06(-0.99%)
Feb 16, 2024	107.01	108.19	106.54	107.06	3,908,898	-1.22(-1.12%)
Feb 15, 2024	106.43	108.45	106.38	108.27	4,559,802	+2.63(+2.49%)
Feb 14, 2024	105.00	105.94	104.04	105.64	4,236,549	+1.95(+1.88%)
Feb 13, 2024	104.34	105.28	102.82	103.70	6,316,426	-3.87(-3.60%)
Feb 12, 2024	105.91	107.93	105.91	107.56	4,436,283	+1.88(+1.78%)
Feb 09, 2024	104.62	105.75	104.06	105.68	3,718,059	+1.27(+1.21%)
Feb 08, 2024	102.98	104.49	102.63	104.41	4,479,472	+1.41(+1.36%)
Feb 07, 2024	103.54	103.58	102.49	103.01	8,543,762	-0.30(-0.29%)
Feb 06, 2024	102.55	103.53	102.11	103.31	7,233,036	+0.58(+0.56%)
Feb 05, 2024	103.29	103.46	101.92	102.73	4,225,889	-1.64(-1.58%)
Feb 02, 2024	103.70	104.97	103.18	104.37	4,585,345	-0.46(-0.44%)

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.