Indicators

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

102.34 +0.21 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	46.55	46.95	46.41	46.42	2,442,310	-0.15(-0.32%)
Feb 26, 2016	46.60	46.69	46.33	46.57	2,338,026	+0.21(+0.46%)
Feb 25, 2016	46.05	46.39	45.85	46.35	1,553,428	+0.42(+0.91%)
Feb 24, 2016	45.07	45.99	44.84	45.94	2,144,786	+0.44(+0.96%)
Feb 23, 2016	45.63	45.79	45.46	45.50	1,380,328	-0.28(-0.60%)
Feb 22, 2016	45.67	45.95	45.56	45.78	1,051,237	+0.53(+1.17%)
Feb 19, 2016	44.91	45.35	44.74	45.25	1,112,939	+0.18(+0.40%)
Feb 18, 2016	45.20	45.28	44.88	45.07	1,727,465	-0.08(-0.19%)
Feb 17, 2016	44.88	45.52	44.83	45.15	2,221,504	+0.54(+1.22%)
Feb 16, 2016	44.17	44.68	43.91	44.61	2,893,610	+0.97(+2.22%)
Feb 12, 2016	43.27	43.64	43.64	43.64	6,481,855	+0.73(+1.71%)
Feb 11, 2016	42.65	43.18	42.40	42.91	3,085,417	-0.50(-1.15%)
Feb 10, 2016	43.75	44.36	43.37	43.40	2,655,191	-0.13(-0.31%)
Feb 09, 2016	43.22	43.93	43.14	43.54	2,240,082	-0.22(-0.50%)
Feb 08, 2016	43.77	43.92	43.13	43.76	2,406,405	-0.42(-0.95%)
Feb 05, 2016	44.99	45.14	44.15	44.17	2,539,465	-1.03(-2.27%)
Feb 04, 2016	44.87	45.62	44.80	45.20	1,730,422	+0.23(+0.51%)
Feb 03, 2016	45.19	45.27	44.08	44.97	1,798,008	+0.11(+0.24%)
Feb 02, 2016	45.29	45.39	44.68	44.86	2,509,860	-0.90(-1.97%)

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.