Indicators

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

104.89 -1.17 (-1.10%)

Streaming Delayed Price Updated: 9:53 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	67.15	68.85	66.83	68.14	15,224,708	-1.13(-1.64%)
Feb 27, 2020	70.41	71.92	69.10	69.27	11,058,952	-2.68(-3.72%)
Feb 26, 2020	73.09	73.74	71.82	71.94	5,585,322	-0.93(-1.27%)
Feb 25, 2020	75.60	75.82	72.61	72.87	6,781,010	-2.55(-3.38%)
Feb 24, 2020	75.26	75.79	74.89	75.42	4,034,865	-2.29(-2.95%)
Feb 21, 2020	78.39	78.39	77.38	77.71	4,112,383	-0.91(-1.15%)
Feb 20, 2020	78.10	78.73	77.64	78.62	3,052,844	+0.41(+0.53%)
Feb 19, 2020	78.19	78.46	77.94	78.21	2,283,752	+0.30(+0.38%)
Feb 18, 2020	78.12	78.35	77.47	77.91	2,573,088	-0.42(-0.54%)
Feb 14, 2020	78.81	78.81	78.09	78.33	2,063,136	-0.42(-0.53%)
Feb 13, 2020	78.01	78.90	78.01	78.75	2,848,907	+0.26(+0.33%)
Feb 12, 2020	78.46	78.59	78.13	78.49	3,170,521	+0.52(+0.67%)
Feb 11, 2020	77.72	78.45	77.59	77.96	3,616,409	+0.64(+0.82%)
Feb 10, 2020	76.91	77.36	76.81	77.33	2,437,688	+0.25(+0.33%)
Feb 07, 2020	77.85	77.97	76.86	77.07	3,755,138	-1.18(-1.51%)
Feb 06, 2020	78.82	78.90	78.21	78.25	1,909,640	-0.22(-0.27%)
Feb 05, 2020	77.67	78.58	77.50	78.47	3,106,676	+1.47(+1.91%)
Feb 04, 2020	77.03	77.34	76.90	77.00	2,931,101	+0.95(+1.26%)

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.