Indicators

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

104.68 -1.58 (-1.49%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.60	13.99	13.53	13.74	0	-0.06(-0.47%)
Feb 26, 2009	14.20	14.26	13.73	13.81	3,884,173	-0.22(-1.55%)
Feb 25, 2009	14.28	14.37	13.80	14.03	8,506,042	-0.34(-2.35%)
Feb 24, 2009	14.02	14.48	13.87	14.36	7,808,960	+0.52(+3.74%)
Feb 23, 2009	14.52	14.54	13.82	13.85	5,392,723	-0.64(-4.43%)
Feb 20, 2009	14.31	14.61	14.10	14.49	6,819,422	-0.12(-0.80%)
Feb 19, 2009	14.94	15.00	14.54	14.60	4,142,563	-0.15(-1.03%)
Feb 18, 2009	15.08	15.08	14.64	14.76	4,308,987	-0.14(-0.97%)
Feb 17, 2009	14.96	15.16	14.86	14.90	5,028,903	-0.64(-4.11%)
Feb 13, 2009	15.70	15.91	15.53	15.54	4,815,909	-0.16(-1.05%)
Feb 12, 2009	15.36	15.72	15.13	15.70	5,842,733	+0.12(+0.77%)
Feb 11, 2009	15.63	15.73	15.35	15.58	4,785,530	-0.01(-0.05%)
Feb 10, 2009	16.15	16.39	15.48	15.59	4,986,210	-0.69(-4.26%)
Feb 09, 2009	16.35	16.44	16.13	16.29	3,197,474	-0.17(-1.02%)
Feb 06, 2009	15.85	16.51	15.80	16.45	6,751,769	+0.64(+4.06%)
Feb 05, 2009	15.53	16.05	15.45	15.81	4,539,598	+0.16(+1.05%)
Feb 04, 2009	15.75	16.06	15.56	15.65	8,628,368	-0.07(-0.46%)
Feb 03, 2009	15.77	15.86	15.47	15.72	4,053,559	+0.06(+0.38%)

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.