Indicators

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

104.97 +0.29 (+0.28%)

Streaming Delayed Price Updated: 1:07 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	31.75	31.88	31.16	31.17	5,391,444	-0.47(-1.48%)
Feb 28, 2012	31.72	31.93	31.47	31.64	2,382,209	-0.07(-0.21%)
Feb 27, 2012	31.49	31.90	31.23	31.71	2,679,915	-0.07(-0.22%)
Feb 24, 2012	31.92	31.93	31.72	31.78	2,125,766	-0.13(-0.41%)
Feb 23, 2012	31.51	31.92	31.34	31.91	2,778,093	+0.40(+1.28%)
Feb 22, 2012	31.64	31.77	31.45	31.51	2,998,468	-0.21(-0.67%)
Feb 21, 2012	31.92	32.03	31.56	31.72	2,661,120	-0.19(-0.59%)
Feb 17, 2012	32.07	32.07	31.87	31.91	2,826,758	+0.02(+0.05%)
Feb 16, 2012	31.31	31.91	31.31	31.89	3,875,613	+0.59(+1.89%)
Feb 15, 2012	31.76	31.76	31.20	31.30	3,609,926	-0.26(-0.84%)
Feb 14, 2012	31.56	31.60	31.31	31.57	3,137,425	-0.15(-0.46%)
Feb 13, 2012	31.66	31.75	31.44	31.71	2,804,383	+0.40(+1.28%)
Feb 10, 2012	31.41	31.48	31.26	31.31	2,870,901	-0.43(-1.36%)
Feb 09, 2012	32.00	32.01	31.56	31.74	4,208,590	-0.16(-0.51%)
Feb 08, 2012	31.93	32.09	31.62	31.91	2,365,504	+0.06(+0.20%)
Feb 07, 2012	31.90	32.01	31.67	31.84	2,746,263	-0.05(-0.17%)
Feb 06, 2012	31.82	31.98	31.77	31.90	2,226,746	-0.13(-0.42%)
Feb 03, 2012	31.80	32.14	31.78	32.03	3,509,238	+0.67(+2.15%)
Feb 02, 2012	31.24	31.47	31.17	31.36	3,082,118	+0.20(+0.63%)

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.