Indicators

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

106.07 -1.24 (-1.16%)

Streaming Delayed Price Updated: 1:18 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	22.00	22.05	21.75	21.87	2,228,256	-0.14(-0.63%)
Feb 25, 2005	21.68	22.01	21.62	22.01	3,055,724	+0.36(+1.66%)
Feb 24, 2005	21.38	21.69	21.28	21.65	2,042,132	+0.24(+1.11%)
Feb 23, 2005	21.41	21.56	21.37	21.41	2,354,581	+0.10(+0.46%)
Feb 22, 2005	21.61	21.72	21.27	21.32	2,627,414	-0.41(-1.89%)
Feb 18, 2005	21.76	21.82	21.63	21.73	1,028,541	-0.01(-0.04%)
Feb 17, 2005	22.02	22.03	21.72	21.74	6,204,136	-0.20(-0.90%)
Feb 16, 2005	21.81	22.03	21.76	21.93	3,063,198	+0.12(+0.55%)
Feb 15, 2005	21.83	21.92	21.71	21.81	1,417,981	-0.00(-0.01%)
Feb 14, 2005	21.83	21.86	21.68	21.82	2,263,388	-0.00(-0.02%)
Feb 11, 2005	21.56	21.85	21.37	21.82	3,967,657	+0.24(+1.09%)
Feb 10, 2005	21.59	21.65	21.43	21.58	4,593,303	+0.10(+0.45%)
Feb 09, 2005	21.99	21.99	21.49	21.49	1,776,027	-0.44(-2.00%)
Feb 08, 2005	21.89	21.96	21.85	21.93	1,348,465	+0.06(+0.26%)
Feb 07, 2005	21.94	22.00	21.75	21.87	2,265,631	+0.01(+0.05%)
Feb 04, 2005	21.63	21.88	21.58	21.86	2,211,812	+0.31(+1.45%)
Feb 03, 2005	21.62	21.62	21.43	21.54	1,879,180	-0.09(-0.40%)
Feb 02, 2005	21.49	21.64	21.48	21.63	3,090,108	+0.17(+0.81%)

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.