Indicators

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

105.65 +0.79 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	35.84	36.05	35.77	35.85	2,186,774	+0.08(+0.23%)
Feb 27, 2013	35.39	35.96	35.37	35.77	1,526,180	+0.39(+1.11%)
Feb 26, 2013	35.38	35.52	35.16	35.37	1,733,877	+0.15(+0.42%)
Feb 25, 2013	36.18	36.20	35.21	35.22	1,287,096	-0.79(-2.19%)
Feb 22, 2013	35.82	36.01	35.78	36.01	1,315,074	+0.36(+1.01%)
Feb 21, 2013	35.95	35.97	35.44	35.65	2,384,773	-0.33(-0.92%)
Feb 20, 2013	36.67	36.69	35.95	35.98	1,261,587	-0.68(-1.87%)
Feb 19, 2013	36.33	36.67	36.33	36.67	3,863,711	+0.40(+1.10%)
Feb 15, 2013	36.30	36.41	36.19	36.27	735,093	-0.05(-0.14%)
Feb 14, 2013	36.15	36.40	36.10	36.32	1,006,657	+0.11(+0.31%)
Feb 13, 2013	36.13	36.23	36.02	36.21	1,415,566	+0.12(+0.32%)
Feb 12, 2013	35.95	36.14	35.91	36.09	1,066,606	+0.16(+0.45%)
Feb 11, 2013	35.99	35.99	35.76	35.93	1,741,765	-0.04(-0.12%)
Feb 08, 2013	35.78	36.03	35.77	35.97	2,579,638	+0.23(+0.63%)
Feb 07, 2013	35.76	35.84	35.50	35.75	1,950,619	-0.07(-0.19%)
Feb 06, 2013	35.46	35.82	35.42	35.81	1,341,132	+0.49(+1.38%)
Feb 04, 2013	35.55	35.66	35.27	35.33	2,048,699	-0.42(-1.17%)

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.