Indicators

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

106.26 -1.05 (-0.98%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	35.71	35.92	35.64	35.72	2,194,726	+0.08(+0.23%)
Feb 27, 2013	35.26	35.83	35.24	35.64	1,531,730	+0.39(+1.11%)
Feb 26, 2013	35.25	35.39	35.03	35.25	1,740,182	+0.15(+0.43%)
Feb 25, 2013	36.05	36.07	35.08	35.10	1,291,777	-0.78(-2.19%)
Feb 22, 2013	35.69	35.88	35.65	35.88	1,319,856	+0.36(+1.01%)
Feb 21, 2013	35.82	35.84	35.31	35.52	2,393,446	-0.33(-0.92%)
Feb 20, 2013	36.54	36.56	35.82	35.85	1,266,175	-0.68(-1.87%)
Feb 19, 2013	36.20	36.53	36.20	36.53	3,877,762	+0.40(+1.10%)
Feb 15, 2013	36.17	36.28	36.06	36.14	737,766	-0.05(-0.14%)
Feb 14, 2013	36.02	36.26	35.97	36.19	1,010,318	+0.11(+0.31%)
Feb 13, 2013	36.00	36.10	35.89	36.08	1,420,714	+0.12(+0.32%)
Feb 12, 2013	35.82	36.01	35.78	35.96	1,070,485	+0.16(+0.45%)
Feb 11, 2013	35.85	35.85	35.63	35.80	1,748,099	-0.04(-0.12%)
Feb 08, 2013	35.65	35.90	35.64	35.84	2,589,019	+0.23(+0.63%)
Feb 07, 2013	35.63	35.71	35.37	35.62	1,957,713	-0.07(-0.19%)
Feb 06, 2013	35.33	35.69	35.30	35.68	1,346,009	+0.49(+1.38%)
Feb 04, 2013	35.42	35.53	35.14	35.20	2,056,150	-0.42(-1.17%)

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.