Indicators

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

107.31 +1.66 (+1.57%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	12.22	12.29	12.17	12.20	241,438	+0.03(+0.24%)
Feb 27, 2003	12.12	12.23	12.07	12.17	478,391	+0.11(+0.92%)
Feb 26, 2003	12.11	12.18	12.03	12.06	728,799	-0.12(-1.02%)
Feb 25, 2003	12.03	12.20	11.94	12.18	562,857	+0.12(+1.00%)
Feb 24, 2003	12.26	12.26	12.06	12.06	506,048	-0.23(-1.84%)
Feb 21, 2003	12.11	12.35	12.05	12.29	406,632	+0.17(+1.37%)
Feb 20, 2003	12.23	12.23	12.11	12.12	432,794	-0.09(-0.72%)
Feb 19, 2003	12.33	12.33	12.14	12.21	987,429	-0.10(-0.78%)
Feb 18, 2003	12.27	12.33	12.22	12.31	1,205,695	+0.14(+1.13%)
Feb 14, 2003	12.04	12.19	12.01	12.17	1,338,748	+0.15(+1.26%)
Feb 13, 2003	12.02	12.05	11.93	12.02	1,374,627	-0.04(-0.30%)
Feb 12, 2003	12.20	12.22	12.04	12.05	1,693,056	-0.15(-1.20%)
Feb 11, 2003	12.26	12.31	12.14	12.20	1,080,117	-0.04(-0.30%)
Feb 10, 2003	12.11	12.24	12.06	12.23	905,953	+0.10(+0.82%)
Feb 07, 2003	12.37	12.38	12.14	12.14	522,492	-0.20(-1.61%)
Feb 06, 2003	12.40	12.47	12.30	12.33	444,754	-0.09(-0.71%)
Feb 05, 2003	12.59	12.60	12.38	12.42	678,717	-0.11(-0.85%)
Feb 04, 2003	12.46	12.53	12.36	12.53	862,599	+0.03(+0.27%)

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.