Indicators

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

107.31 UNCHANGED

Streaming Delayed 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, 2014	47.27	47.66	47.08	47.30	4,423,871	-0.03(-0.05%)
Feb 27, 2014	47.00	47.33	46.90	47.33	1,927,665	+0.21(+0.44%)
Feb 26, 2014	46.77	47.41	46.72	47.12	1,326,440	+0.38(+0.80%)
Feb 25, 2014	46.81	46.99	46.62	46.75	1,290,604	-0.05(-0.11%)
Feb 24, 2014	46.55	47.08	46.42	46.80	2,315,953	+0.38(+0.83%)
Feb 21, 2014	46.53	46.59	46.36	46.42	1,285,977	+0.00(+0.00%)
Feb 20, 2014	45.90	46.48	45.89	46.42	1,209,669	+0.54(+1.17%)
Feb 19, 2014	46.21	46.51	45.84	45.88	2,795,529	-0.45(-0.97%)
Feb 18, 2014	46.05	46.38	45.91	46.33	3,730,173	+0.42(+0.91%)
Feb 14, 2014	45.76	45.91	45.91	45.91	2,864,536	+0.04(+0.09%)
Feb 13, 2014	44.90	45.89	44.84	45.86	1,874,095	+0.59(+1.30%)
Feb 12, 2014	45.18	45.46	45.05	45.27	2,779,530	+0.15(+0.33%)
Feb 11, 2014	44.82	45.22	44.70	45.12	2,453,928	+0.40(+0.89%)
Feb 10, 2014	44.72	44.74	44.33	44.73	3,974,486	+0.03(+0.07%)
Feb 07, 2014	44.58	44.82	44.35	44.70	2,269,941	+0.31(+0.69%)
Feb 06, 2014	43.97	44.50	43.96	44.39	2,052,005	+0.49(+1.12%)
Feb 05, 2014	44.01	44.10	43.43	43.90	3,546,812	-0.31(-0.71%)
Feb 04, 2014	44.14	44.42	43.81	44.21	4,644,394	+0.30(+0.68%)

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.