Indicators

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

105.22 -0.74 (-0.70%)

Streaming Delayed Price Updated: 12:28 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	67.40	69.10	67.07	68.38	15,169,541	-1.14(-1.64%)
Feb 27, 2020	70.67	72.18	69.35	69.52	11,018,880	-2.69(-3.72%)
Feb 26, 2020	73.35	74.01	72.08	72.21	5,565,083	-0.93(-1.27%)
Feb 25, 2020	75.88	76.10	72.87	73.14	6,756,439	-2.56(-3.38%)
Feb 24, 2020	75.53	76.07	75.17	75.69	4,020,245	-2.30(-2.95%)
Feb 21, 2020	78.68	78.68	77.66	77.99	4,097,482	-0.91(-1.15%)
Feb 20, 2020	78.39	79.02	77.92	78.90	3,041,782	+0.41(+0.53%)
Feb 19, 2020	78.47	78.75	78.22	78.49	2,275,477	+0.30(+0.38%)
Feb 18, 2020	78.41	78.63	77.75	78.19	2,563,764	-0.42(-0.54%)
Feb 14, 2020	79.09	79.09	78.38	78.61	2,055,660	-0.42(-0.53%)
Feb 13, 2020	78.29	79.18	78.29	79.04	2,838,584	+0.26(+0.33%)
Feb 12, 2020	78.75	78.88	78.42	78.77	3,159,033	+0.53(+0.67%)
Feb 11, 2020	78.00	78.74	77.87	78.25	3,603,305	+0.64(+0.82%)
Feb 10, 2020	77.19	77.64	77.09	77.61	2,428,855	+0.25(+0.33%)
Feb 07, 2020	78.13	78.26	77.14	77.35	3,741,531	-1.18(-1.51%)
Feb 06, 2020	79.10	79.19	78.49	78.54	1,902,720	-0.22(-0.27%)
Feb 05, 2020	77.96	78.87	77.79	78.75	3,095,419	+1.47(+1.91%)
Feb 04, 2020	77.31	77.62	77.18	77.28	2,920,480	+0.96(+1.26%)

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.