Indicators

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

117.04 -1.08 (-0.91%)

Streaming Delayed Price Updated: 3:47 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	32.86	32.99	32.25	32.26	5,210,020	-0.49(-1.48%)
Feb 28, 2012	32.83	33.04	32.57	32.74	2,302,047	-0.07(-0.21%)
Feb 27, 2012	32.59	33.01	32.31	32.81	2,589,735	-0.07(-0.22%)
Feb 24, 2012	33.03	33.04	32.83	32.89	2,054,233	-0.13(-0.41%)
Feb 23, 2012	32.60	33.03	32.44	33.02	2,684,610	+0.42(+1.28%)
Feb 22, 2012	32.74	32.88	32.54	32.60	2,897,569	-0.22(-0.67%)
Feb 21, 2012	33.03	33.14	32.66	32.83	2,571,572	-0.20(-0.59%)
Feb 17, 2012	33.19	33.19	32.98	33.02	2,731,636	+0.02(+0.05%)
Feb 16, 2012	32.41	33.03	32.40	33.00	3,745,198	+0.61(+1.89%)
Feb 15, 2012	32.87	32.87	32.28	32.39	3,488,451	-0.27(-0.84%)
Feb 14, 2012	32.66	32.70	32.40	32.67	3,031,849	-0.15(-0.46%)
Feb 13, 2012	32.77	32.86	32.54	32.82	2,710,015	+0.42(+1.28%)
Feb 10, 2012	32.51	32.57	32.35	32.40	2,774,294	-0.45(-1.36%)
Feb 09, 2012	33.12	33.13	32.66	32.85	4,066,970	-0.17(-0.51%)
Feb 08, 2012	33.04	33.21	32.73	33.02	2,285,904	+0.06(+0.20%)
Feb 07, 2012	33.01	33.13	32.77	32.95	2,653,850	-0.06(-0.17%)
Feb 06, 2012	32.93	33.09	32.88	33.01	2,151,815	-0.14(-0.42%)
Feb 03, 2012	32.91	33.26	32.89	33.15	3,391,151	+0.70(+2.15%)
Feb 02, 2012	32.33	32.56	32.26	32.45	2,978,403	+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.