Indicators

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

104.86 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	22.08	22.13	21.83	21.96	2,219,765	-0.14(-0.63%)
Feb 25, 2005	21.76	22.10	21.70	22.10	3,044,080	+0.36(+1.66%)
Feb 24, 2005	21.46	21.77	21.36	21.74	2,034,350	+0.24(+1.11%)
Feb 23, 2005	21.50	21.64	21.45	21.50	2,345,609	+0.10(+0.46%)
Feb 22, 2005	21.69	21.80	21.35	21.40	2,617,402	-0.41(-1.89%)
Feb 18, 2005	21.85	21.91	21.71	21.81	1,024,621	-0.01(-0.04%)
Feb 17, 2005	22.10	22.11	21.81	21.82	6,180,495	-0.20(-0.90%)
Feb 16, 2005	21.89	22.12	21.84	22.02	3,051,526	+0.12(+0.55%)
Feb 15, 2005	21.91	22.01	21.79	21.90	1,412,578	-0.00(-0.01%)
Feb 14, 2005	21.91	21.94	21.76	21.90	2,254,763	-0.00(-0.02%)
Feb 11, 2005	21.65	21.94	21.45	21.90	3,952,538	+0.24(+1.09%)
Feb 10, 2005	21.67	21.73	21.51	21.67	4,575,800	+0.10(+0.45%)
Feb 09, 2005	22.07	22.07	21.57	21.57	1,769,259	-0.44(-2.00%)
Feb 08, 2005	21.97	22.05	21.93	22.01	1,343,326	+0.06(+0.26%)
Feb 07, 2005	22.02	22.08	21.83	21.95	2,256,997	+0.01(+0.06%)
Feb 04, 2005	21.72	21.96	21.67	21.94	2,203,383	+0.31(+1.45%)
Feb 03, 2005	21.70	21.70	21.52	21.63	1,872,019	-0.09(-0.40%)
Feb 02, 2005	21.57	21.73	21.56	21.71	3,078,333	+0.17(+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.