Indicators

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

105.67 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	67.14	68.83	66.81	68.12	15,227,568	-1.13(-1.64%)
Feb 27, 2020	70.40	71.90	69.09	69.25	11,061,030	-2.68(-3.72%)
Feb 26, 2020	73.07	73.73	71.81	71.93	5,586,371	-0.93(-1.27%)
Feb 25, 2020	75.59	75.81	72.60	72.86	6,782,284	-2.55(-3.38%)
Feb 24, 2020	75.24	75.78	74.88	75.40	4,035,623	-2.29(-2.95%)
Feb 21, 2020	78.38	78.38	77.37	77.70	4,113,156	-0.91(-1.15%)
Feb 20, 2020	78.09	78.72	77.62	78.60	3,053,417	+0.41(+0.53%)
Feb 19, 2020	78.17	78.44	77.92	78.19	2,284,181	+0.30(+0.38%)
Feb 18, 2020	78.11	78.33	77.45	77.89	2,573,571	-0.42(-0.54%)
Feb 14, 2020	78.79	78.79	78.08	78.31	2,063,523	-0.42(-0.53%)
Feb 13, 2020	78.00	78.88	77.99	78.74	2,849,442	+0.26(+0.33%)
Feb 12, 2020	78.44	78.58	78.12	78.47	3,171,116	+0.52(+0.67%)
Feb 11, 2020	77.71	78.44	77.57	77.95	3,617,088	+0.64(+0.82%)
Feb 10, 2020	76.89	77.34	76.80	77.31	2,438,146	+0.25(+0.33%)
Feb 07, 2020	77.84	77.96	76.85	77.06	3,755,843	-1.18(-1.51%)
Feb 06, 2020	78.80	78.88	78.19	78.24	1,909,998	-0.22(-0.27%)
Feb 05, 2020	77.66	78.57	77.49	78.45	3,107,260	+1.47(+1.91%)
Feb 04, 2020	77.01	77.32	76.88	76.99	2,931,652	+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.