Indicators

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

104.11 +0.89 (+0.86%)

Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	25.36	25.37	25.04	25.07	2,714,715	-0.29(-1.16%)
Feb 27, 2006	25.38	25.51	25.33	25.36	12,595,186	+0.03(+0.11%)
Feb 24, 2006	25.16	25.34	25.09	25.34	3,298,620	+0.17(+0.69%)
Feb 23, 2006	25.16	25.30	25.04	25.16	3,684,415	-0.02(-0.08%)
Feb 22, 2006	25.05	25.23	24.96	25.18	5,097,507	+0.13(+0.53%)
Feb 21, 2006	25.18	25.19	24.89	25.05	3,071,463	-0.02(-0.08%)
Feb 17, 2006	25.14	25.15	24.99	25.07	1,398,692	-0.06(-0.26%)
Feb 16, 2006	24.93	25.14	24.93	25.14	1,832,153	+0.24(+0.97%)
Feb 15, 2006	24.70	24.90	24.61	24.89	4,425,221	+0.19(+0.77%)
Feb 14, 2006	24.47	24.77	24.26	24.70	5,004,410	+0.28(+1.14%)
Feb 13, 2006	24.56	24.58	24.30	24.43	3,263,119	-0.19(-0.75%)
Feb 10, 2006	24.58	24.65	24.31	24.61	4,285,451	-0.04(-0.16%)
Feb 09, 2006	24.87	24.96	24.60	24.65	3,052,844	-0.17(-0.68%)
Feb 08, 2006	24.77	24.84	24.53	24.82	2,463,973	+0.12(+0.49%)
Feb 07, 2006	25.05	25.11	24.65	24.70	2,219,189	-0.36(-1.43%)
Feb 06, 2006	24.90	25.07	24.76	25.06	2,443,119	+0.13(+0.52%)
Feb 03, 2006	24.91	25.11	24.80	24.93	1,199,588	-0.11(-0.43%)
Feb 02, 2006	25.24	25.32	24.84	25.04	5,234,795	-0.25(-0.97%)

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.