Indicators

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

105.62 -0.34 (-0.32%)

Streaming Delayed Price Updated: 10:41 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	46.56	46.95	46.42	46.43	2,441,851	-0.15(-0.31%)
Feb 26, 2016	46.61	46.70	46.34	46.58	2,337,587	+0.21(+0.46%)
Feb 25, 2016	46.06	46.40	45.86	46.36	1,553,137	+0.42(+0.91%)
Feb 24, 2016	45.07	46.00	44.85	45.95	2,144,383	+0.44(+0.96%)
Feb 23, 2016	45.64	45.79	45.47	45.51	1,380,068	-0.28(-0.60%)
Feb 22, 2016	45.67	45.96	45.57	45.79	1,051,040	+0.53(+1.17%)
Feb 19, 2016	44.92	45.35	44.75	45.26	1,112,730	+0.18(+0.40%)
Feb 18, 2016	45.21	45.29	44.89	45.07	1,727,141	-0.08(-0.19%)
Feb 17, 2016	44.89	45.53	44.84	45.16	2,221,087	+0.54(+1.22%)
Feb 16, 2016	44.18	44.69	43.92	44.62	2,893,066	+0.97(+2.22%)
Feb 12, 2016	43.28	43.65	43.65	43.65	6,480,638	+0.73(+1.71%)
Feb 11, 2016	42.66	43.19	42.41	42.91	3,084,837	-0.50(-1.15%)
Feb 10, 2016	43.76	44.37	43.38	43.41	2,654,692	-0.13(-0.31%)
Feb 09, 2016	43.23	43.94	43.15	43.55	2,239,661	-0.22(-0.50%)
Feb 08, 2016	43.78	43.93	43.14	43.76	2,405,953	-0.42(-0.95%)
Feb 05, 2016	45.00	45.15	44.15	44.18	2,538,988	-1.03(-2.27%)
Feb 04, 2016	44.87	45.63	44.81	45.21	1,730,097	+0.23(+0.51%)
Feb 03, 2016	45.19	45.27	44.08	44.98	1,797,671	+0.11(+0.24%)
Feb 02, 2016	45.30	45.40	44.69	44.87	2,509,389	-0.90(-1.97%)

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.