Indicators

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

107.02 -0.29 (-0.27%)

Streaming Delayed Price Updated: 9:32 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	74.01	74.07	73.55	73.76	2,503,150	-0.29(-0.39%)
Feb 27, 2019	73.74	74.06	73.44	74.04	4,393,181	+0.11(+0.15%)
Feb 26, 2019	74.56	74.63	73.92	73.93	4,193,423	-0.72(-0.96%)
Feb 25, 2019	75.17	75.39	74.62	74.65	3,016,606	-0.17(-0.22%)
Feb 22, 2019	74.56	74.83	74.45	74.82	3,005,787	+0.34(+0.46%)
Feb 21, 2019	74.72	74.81	74.12	74.48	2,987,530	-0.35(-0.47%)
Feb 20, 2019	74.32	74.90	74.23	74.83	4,393,375	+0.53(+0.71%)
Feb 19, 2019	73.67	74.49	73.49	74.30	4,714,353	+0.41(+0.55%)
Feb 15, 2019	73.15	73.94	73.01	73.89	3,467,531	+1.09(+1.49%)
Feb 14, 2019	72.30	73.13	72.17	72.81	5,363,469	+0.17(+0.23%)
Feb 13, 2019	72.51	72.81	72.27	72.64	3,452,241	+0.29(+0.39%)
Feb 12, 2019	71.72	72.39	71.72	72.36	3,724,601	+0.97(+1.36%)
Feb 11, 2019	70.99	71.44	70.62	71.39	3,514,789	+0.58(+0.82%)
Feb 08, 2019	70.52	70.92	70.23	70.81	2,870,388	-0.04(-0.05%)
Feb 07, 2019	71.03	71.33	70.27	70.84	3,600,534	-0.64(-0.89%)
Feb 06, 2019	71.51	71.66	71.21	71.48	2,949,001	-0.10(-0.14%)
Feb 05, 2019	71.60	71.80	71.11	71.58	5,098,950	+0.06(+0.08%)
Feb 04, 2019	70.71	71.53	70.42	71.53	5,517,980	+0.90(+1.28%)

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.