Indicators

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

104.86 -0.85 (-0.80%)

Official Closing 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 27, 2009	13.64	14.04	13.58	13.79	0	-0.06(-0.47%)
Feb 26, 2009	14.25	14.31	13.78	13.86	3,870,826	-0.22(-1.55%)
Feb 25, 2009	14.33	14.42	13.85	14.07	8,476,813	-0.34(-2.35%)
Feb 24, 2009	14.07	14.53	13.92	14.41	7,782,126	+0.52(+3.74%)
Feb 23, 2009	14.57	14.59	13.87	13.89	5,374,192	-0.64(-4.43%)
Feb 20, 2009	14.36	14.66	14.15	14.54	6,795,988	-0.12(-0.80%)
Feb 19, 2009	14.99	15.05	14.59	14.65	4,128,328	-0.15(-1.03%)
Feb 18, 2009	15.13	15.13	14.69	14.81	4,294,180	-0.14(-0.97%)
Feb 17, 2009	15.01	15.21	14.91	14.95	5,011,622	-0.64(-4.11%)
Feb 13, 2009	15.75	15.97	15.58	15.59	4,799,360	-0.17(-1.05%)
Feb 12, 2009	15.42	15.78	15.18	15.76	5,822,655	+0.12(+0.77%)
Feb 11, 2009	15.69	15.79	15.40	15.64	4,769,085	-0.01(-0.05%)
Feb 10, 2009	16.21	16.45	15.54	15.64	4,969,075	-0.70(-4.26%)
Feb 09, 2009	16.40	16.50	16.18	16.34	3,186,487	-0.17(-1.02%)
Feb 06, 2009	15.91	16.57	15.85	16.51	6,728,568	+0.64(+4.06%)
Feb 05, 2009	15.58	16.11	15.51	15.87	4,523,999	+0.17(+1.05%)
Feb 04, 2009	15.80	16.12	15.61	15.70	8,598,718	-0.07(-0.46%)
Feb 03, 2009	15.83	15.92	15.52	15.77	4,039,630	+0.06(+0.38%)

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.