Indicators

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

118.12 +2.26 (+1.95%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	16.22	16.26	16.03	16.10	743,980	-0.12(-0.73%)
Feb 27, 2002	16.21	16.30	16.14	16.22	1,976,177	+0.12(+0.74%)
Feb 26, 2002	16.06	16.18	15.97	16.10	1,299,316	+0.05(+0.29%)
Feb 25, 2002	15.94	16.06	15.90	16.05	556,042	+0.20(+1.27%)
Feb 22, 2002	15.64	15.88	15.62	15.85	1,184,858	+0.21(+1.33%)
Feb 21, 2002	15.92	15.99	15.64	15.64	1,178,499	-0.29(-1.79%)
Feb 20, 2002	15.74	15.96	15.63	15.93	2,245,366	+0.19(+1.19%)
Feb 19, 2002	15.91	15.92	15.71	15.74	1,249,153	-0.24(-1.53%)
Feb 18, 2002	16.03	16.09	15.92	15.99	1,740,901	+0.00(+0.00%)
Feb 15, 2002	16.03	16.09	15.92	15.99	1,740,901	-0.07(-0.46%)
Feb 14, 2002	16.21	16.30	16.04	16.06	783,546	-0.11(-0.70%)
Feb 13, 2002	16.09	16.20	16.09	16.17	1,370,676	+0.13(+0.82%)
Feb 12, 2002	15.92	16.11	15.89	16.04	2,329,444	+0.01(+0.09%)
Feb 11, 2002	15.85	16.07	15.80	16.03	86,691,784	+0.18(+1.16%)
Feb 08, 2002	15.58	15.85	15.54	15.84	1,270,349	+0.30(+1.92%)
Feb 07, 2002	15.71	15.76	15.55	15.55	539,085	-0.15(-0.97%)
Feb 06, 2002	15.92	15.93	15.69	15.70	1,025,888	-0.23(-1.47%)
Feb 05, 2002	15.97	16.01	15.80	15.93	984,202	-0.06(-0.40%)
Feb 04, 2002	16.28	16.28	15.91	16.00	1,223,011	-0.30(-1.84%)

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.