Indicators

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

105.42 -0.53 (-0.50%)

Streaming Delayed Price Updated: 2:16 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	29.87	29.87	29.47	29.70	2,369,714	+0.03(+0.11%)
Feb 25, 2011	29.12	29.68	29.10	29.67	2,559,688	+0.66(+2.27%)
Feb 24, 2011	28.84	29.11	28.66	29.01	2,371,097	+0.17(+0.59%)
Feb 23, 2011	29.46	29.47	28.72	28.84	3,912,544	-0.61(-2.07%)
Feb 22, 2011	29.93	30.03	29.38	29.45	3,864,300	-0.73(-2.41%)
Feb 18, 2011	30.13	30.28	30.06	30.17	1,796,253	+0.04(+0.14%)
Feb 17, 2011	29.89	30.23	29.84	30.13	7,421,065	+0.24(+0.82%)
Feb 16, 2011	29.72	29.95	29.68	29.89	5,811,248	+0.24(+0.83%)
Feb 15, 2011	29.82	29.89	29.60	29.64	4,780,970	-0.28(-0.94%)
Feb 14, 2011	29.79	29.92	29.72	29.92	3,132,052	+0.17(+0.57%)
Feb 11, 2011	29.33	29.75	29.28	29.75	3,503,088	+0.29(+0.97%)
Feb 10, 2011	29.16	29.47	29.09	29.47	4,715,824	+0.17(+0.58%)
Feb 09, 2011	29.40	29.46	29.16	29.30	8,131,863	-0.12(-0.39%)
Feb 08, 2011	29.38	29.44	29.17	29.41	2,406,577	+0.12(+0.40%)
Feb 07, 2011	29.06	29.48	29.01	29.30	2,260,485	+0.29(+0.99%)
Feb 04, 2011	28.92	29.04	28.80	29.01	1,237,376	+0.09(+0.30%)
Feb 03, 2011	28.84	29.01	28.53	28.92	2,149,398	+0.04(+0.13%)
Feb 02, 2011	28.99	29.14	28.87	28.89	2,981,313	-0.11(-0.39%)

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.