Indicators

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

105.62 -0.34 (-0.32%)

Streaming Delayed Price Updated: 2:04 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	63.39	63.41	62.58	62.58	5,227,921	-1.02(-1.60%)
Feb 27, 2017	63.05	63.63	62.88	63.59	3,010,785	+0.50(+0.79%)
Feb 24, 2017	62.60	63.11	62.50	63.10	2,105,269	-0.02(-0.03%)
Feb 23, 2017	63.72	63.77	62.72	63.12	2,850,972	-0.45(-0.71%)
Feb 22, 2017	63.69	63.71	63.37	63.57	2,536,614	-0.23(-0.35%)
Feb 21, 2017	63.41	63.82	63.38	63.79	3,521,712	+0.55(+0.87%)
Feb 17, 2017		63.24	63.24	63.24	0	-0.09(-0.14%)
Feb 16, 2017	63.37	63.59	62.87	63.33	4,024,656	-0.13(-0.20%)
Feb 15, 2017	62.88	63.55	62.84	63.46	3,085,610	+0.37(+0.59%)
Feb 14, 2017	62.77	63.14	62.60	63.09	3,043,955	+0.14(+0.23%)
Feb 13, 2017	63.15	63.34	62.83	62.95	4,557,044	+0.14(+0.23%)
Feb 10, 2017	62.62	62.93	62.39	62.80	2,864,017	+0.50(+0.81%)
Feb 09, 2017	61.32	62.43	61.34	62.30	4,942,212	+0.98(+1.60%)
Feb 08, 2017		61.42	60.78	61.32	2,484,580	-0.10(-0.16%)
Feb 07, 2017	61.74	61.96	61.19	61.41	2,403,241	-0.21(-0.34%)
Feb 06, 2017	62.04	62.11	61.44	61.62	2,189,292	-0.58(-0.93%)
Feb 03, 2017	61.76	62.24	61.51	62.20	2,859,994	+0.98(+1.60%)
Feb 02, 2017	61.61	61.69	61.08	61.22	2,593,516	-0.31(-0.50%)

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.