Indicators

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

108.38 +2.73 (+2.58%)

Streaming Delayed Price Updated: 12:31 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	25.28	25.28	24.95	24.98	2,724,076	-0.29(-1.16%)
Feb 27, 2006	25.29	25.43	25.25	25.28	12,638,616	+0.03(+0.11%)
Feb 24, 2006	25.08	25.25	25.00	25.25	3,309,995	+0.17(+0.69%)
Feb 23, 2006	25.08	25.22	24.95	25.08	3,697,120	-0.02(-0.08%)
Feb 22, 2006	24.96	25.14	24.87	25.10	5,115,084	+0.13(+0.53%)
Feb 21, 2006	25.10	25.10	24.81	24.96	3,082,054	-0.02(-0.08%)
Feb 17, 2006	25.05	25.06	24.90	24.98	1,403,515	-0.06(-0.26%)
Feb 16, 2006	24.85	25.05	24.84	25.05	1,838,471	+0.24(+0.97%)
Feb 15, 2006	24.62	24.82	24.52	24.81	4,440,480	+0.19(+0.77%)
Feb 14, 2006	24.39	24.68	24.17	24.62	5,021,666	+0.28(+1.14%)
Feb 13, 2006	24.48	24.50	24.22	24.34	3,274,371	-0.18(-0.75%)
Feb 10, 2006	24.49	24.57	24.22	24.53	4,300,228	-0.04(-0.16%)
Feb 09, 2006	24.78	24.87	24.52	24.57	3,063,371	-0.17(-0.68%)
Feb 08, 2006	24.68	24.76	24.45	24.74	2,472,469	+0.12(+0.49%)
Feb 07, 2006	24.97	25.03	24.57	24.62	2,226,841	-0.36(-1.43%)
Feb 06, 2006	24.81	24.98	24.68	24.97	2,451,543	+0.13(+0.52%)
Feb 03, 2006	24.83	25.02	24.72	24.84	1,203,725	-0.11(-0.43%)
Feb 02, 2006	25.15	25.23	24.75	24.95	5,252,845	-0.24(-0.97%)

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.