Indicators

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

105.71 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	31.87	32.00	31.28	31.29	5,371,908	-0.47(-1.48%)
Feb 28, 2012	31.84	32.05	31.59	31.76	2,373,577	-0.07(-0.21%)
Feb 27, 2012	31.61	32.01	31.34	31.82	2,670,204	-0.07(-0.22%)
Feb 24, 2012	32.04	32.04	31.84	31.90	2,118,064	-0.13(-0.41%)
Feb 23, 2012	31.62	32.04	31.46	32.03	2,768,027	+0.40(+1.28%)
Feb 22, 2012	31.76	31.89	31.56	31.62	2,987,603	-0.21(-0.67%)
Feb 21, 2012	32.04	32.14	31.68	31.84	2,651,477	-0.19(-0.59%)
Feb 17, 2012	32.19	32.19	31.98	32.03	2,816,515	+0.02(+0.05%)
Feb 16, 2012	31.43	32.03	31.42	32.01	3,861,570	+0.59(+1.89%)
Feb 15, 2012	31.88	31.88	31.31	31.42	3,596,846	-0.27(-0.84%)
Feb 14, 2012	31.68	31.71	31.42	31.68	3,126,056	-0.15(-0.46%)
Feb 13, 2012	31.78	31.87	31.56	31.83	2,794,222	+0.40(+1.28%)
Feb 10, 2012	31.53	31.59	31.37	31.42	2,860,498	-0.43(-1.36%)
Feb 09, 2012	32.12	32.13	31.68	31.86	4,193,340	-0.16(-0.51%)
Feb 08, 2012	32.05	32.21	31.74	32.02	2,356,933	+0.06(+0.20%)
Feb 07, 2012	32.01	32.13	31.79	31.96	2,736,312	-0.05(-0.17%)
Feb 06, 2012	31.93	32.10	31.89	32.01	2,218,677	-0.13(-0.42%)
Feb 03, 2012	31.92	32.26	31.90	32.15	3,496,522	+0.68(+2.15%)
Feb 02, 2012	31.36	31.58	31.29	31.47	3,070,950	+0.20(+0.63%)

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.