Indicators

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

104.68 -1.58 (-1.49%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	70.26	70.47	68.84	68.86	2,683,343	-1.28(-1.83%)
Feb 27, 2018	71.20	71.51	70.15	70.15	3,114,948	-1.04(-1.46%)
Feb 26, 2018	70.92	71.31	70.43	71.18	2,763,720	+0.48(+0.68%)
Feb 23, 2018	70.25	70.70	69.94	70.70	5,865,985	+0.90(+1.29%)
Feb 22, 2018			69.75	69.80	3,092,125	-0.05(-0.08%)
Feb 21, 2018	69.89	70.94	69.75	69.85	2,126,888	+0.15(+0.22%)
Feb 20, 2018	70.01	70.42	69.50	69.70	3,677,772	-0.61(-0.87%)
Feb 16, 2018		70.31	70.31	70.31	0	+0.25(+0.35%)
Feb 15, 2018	69.88	70.10	69.11	70.06	3,005,606	+0.70(+1.01%)
Feb 14, 2018	67.74	69.53	67.59	69.36	3,332,182	+1.25(+1.84%)
Feb 13, 2018		68.30		68.11	4,122,631	+0.05(+0.07%)
Feb 12, 2018	67.46	68.39	66.72	68.06	5,373,189	+0.65(+0.97%)
Feb 09, 2018	67.29	67.97	65.57	67.41	6,120,495	+0.72(+1.08%)
Feb 08, 2018	68.58	68.78	66.69	66.69	6,652,602	-1.88(-2.74%)
Feb 07, 2018	68.51	68.65	68.02	68.57	3,989,488	+0.04(+0.05%)
Feb 06, 2018	66.60	68.88	65.84	68.54	8,313,878	-0.16(-0.24%)
Feb 05, 2018	69.87	70.21	67.87	68.70	4,286,618	-1.76(-2.50%)
Feb 02, 2018	71.46	71.57	70.30	70.46	6,175,912	-1.43(-1.99%)

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.