Indicators

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

102.34 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	51.29	51.39	51.09	51.09	2,037,492	-0.25(-0.50%)
Feb 26, 2015	51.06	51.39	51.05	51.34	1,529,014	+0.16(+0.31%)
Feb 25, 2015	51.22	51.30	50.94	51.18	2,003,397	-0.01(-0.02%)
Feb 24, 2015	51.11	51.33	50.96	51.19	1,250,041	+0.12(+0.24%)
Feb 23, 2015	50.85	51.07	50.50	51.07	1,600,598	+0.09(+0.17%)
Feb 20, 2015	50.82	51.03	50.38	50.98	1,646,845	+0.08(+0.16%)
Feb 19, 2015	50.89	51.02	50.71	50.90	2,183,501	-0.05(-0.09%)
Feb 18, 2015	50.72	50.96	50.55	50.95	1,690,625	+0.12(+0.24%)
Feb 17, 2015	50.75	50.90	50.62	50.82	1,670,699	+0.05(+0.10%)
Feb 13, 2015	50.48	50.78	50.78	50.78	1,687,996	+0.28(+0.55%)
Feb 12, 2015	50.22	50.53	50.09	50.50	1,398,643	+0.61(+1.23%)
Feb 11, 2015	49.85	50.00	49.53	49.89	1,759,316	-0.04(-0.09%)
Feb 10, 2015	50.01	50.02	49.31	49.93	2,202,873	+0.25(+0.51%)
Feb 09, 2015	49.99	50.26	49.64	49.68	2,215,429	-0.46(-0.93%)
Feb 06, 2015	50.30	50.47	49.95	50.14	4,270,755	-0.04(-0.08%)
Feb 05, 2015	49.73	50.28	49.66	50.18	2,012,424	+0.65(+1.31%)
Feb 04, 2015	49.46	49.87	49.42	49.53	3,713,107	-0.11(-0.21%)
Feb 03, 2015	49.07	49.72	48.99	49.64	2,386,581	+0.86(+1.77%)

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.