Indicators

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

108.34 +2.69 (+2.55%)

Streaming Delayed Price Updated: 1:47 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	51.11	51.21	50.90	50.90	2,044,902	-0.25(-0.50%)
Feb 26, 2015	50.87	51.20	50.87	51.15	1,534,574	+0.16(+0.31%)
Feb 25, 2015	51.04	51.11	50.76	51.00	2,010,682	-0.01(-0.02%)
Feb 24, 2015	50.92	51.15	50.77	51.01	1,254,587	+0.12(+0.24%)
Feb 23, 2015	50.67	50.88	50.32	50.88	1,606,419	+0.09(+0.17%)
Feb 20, 2015	50.64	50.84	50.19	50.80	1,652,834	+0.08(+0.16%)
Feb 19, 2015	50.70	50.84	50.53	50.71	2,191,442	-0.05(-0.09%)
Feb 18, 2015	50.53	50.77	50.36	50.76	1,696,774	+0.12(+0.24%)
Feb 17, 2015	50.57	50.72	50.43	50.64	1,676,775	+0.05(+0.09%)
Feb 13, 2015	50.30	50.59	50.59	50.59	1,694,135	+0.28(+0.55%)
Feb 12, 2015	50.04	50.35	49.91	50.32	1,403,730	+0.61(+1.23%)
Feb 11, 2015	49.67	49.82	49.35	49.71	1,765,714	-0.04(-0.09%)
Feb 10, 2015	49.83	49.84	49.13	49.75	2,210,884	+0.25(+0.51%)
Feb 09, 2015	49.81	50.08	49.46	49.50	2,223,486	-0.46(-0.93%)
Feb 06, 2015	50.12	50.29	49.77	49.96	4,286,287	-0.04(-0.08%)
Feb 05, 2015	49.55	50.10	49.48	50.00	2,019,743	+0.65(+1.31%)
Feb 04, 2015	49.28	49.69	49.24	49.35	3,726,610	-0.10(-0.21%)
Feb 03, 2015	48.89	49.53	48.81	49.46	2,395,260	+0.86(+1.77%)

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.