Indicators

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

104.88 -0.37 (-0.35%)

Streaming Delayed Price Updated: 9:40 AM EDT, Jun 26, 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	5,392,457	-0.47(-1.48%)
Feb 28, 2012	31.72	31.92	31.47	31.64	2,382,657	-0.07(-0.21%)
Feb 27, 2012	31.48	31.89	31.22	31.70	2,680,418	-0.07(-0.22%)
Feb 24, 2012	31.92	31.92	31.72	31.77	2,126,165	-0.13(-0.41%)
Feb 23, 2012	31.50	31.92	31.34	31.90	2,778,615	+0.40(+1.28%)
Feb 22, 2012	31.64	31.77	31.44	31.50	2,999,031	-0.21(-0.67%)
Feb 21, 2012	31.92	32.02	31.56	31.72	2,661,620	-0.19(-0.59%)
Feb 17, 2012	32.07	32.07	31.86	31.90	2,827,289	+0.02(+0.05%)
Feb 16, 2012	31.31	31.91	31.30	31.89	3,876,341	+0.59(+1.89%)
Feb 15, 2012	31.76	31.76	31.19	31.30	3,610,604	-0.26(-0.84%)
Feb 14, 2012	31.56	31.59	31.30	31.56	3,138,014	-0.15(-0.46%)
Feb 13, 2012	31.66	31.74	31.44	31.71	2,804,910	+0.40(+1.29%)
Feb 10, 2012	31.41	31.47	31.25	31.30	2,871,440	-0.43(-1.36%)
Feb 09, 2012	32.00	32.00	31.56	31.74	4,209,381	-0.16(-0.51%)
Feb 08, 2012	31.92	32.08	31.62	31.90	2,365,948	+0.06(+0.20%)
Feb 07, 2012	31.89	32.01	31.67	31.84	2,746,779	-0.05(-0.17%)
Feb 06, 2012	31.81	31.97	31.77	31.89	2,227,164	-0.13(-0.42%)
Feb 03, 2012	31.80	32.13	31.78	32.03	3,509,897	+0.67(+2.15%)
Feb 02, 2012	31.24	31.46	31.17	31.35	3,082,696	+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.