Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

110.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 105.72 106.45 104.66 104.70 4,158,885 -1.11(-1.05%)
Mar 30, 2022 107.65 107.92 105.48 105.81 4,361,472 -2.03(-1.88%)
Mar 29, 2022 105.94 108.11 105.94 107.83 10,225,301 +2.50(+2.38%)
Mar 28, 2022 105.41 105.47 104.14 105.33 4,588,519 -0.33(-0.31%)
Mar 25, 2022 105.28 105.83 104.85 105.66 2,960,747 +0.61(+0.58%)
Mar 24, 2022 104.68 105.06 103.92 105.05 3,768,470 +0.88(+0.85%)
Mar 23, 2022 105.69 105.80 104.08 104.17 3,361,111 -1.89(-1.78%)
Mar 22, 2022 106.03 107.18 105.42 106.06 4,651,589 +0.45(+0.42%)
Mar 21, 2022 106.39 107.14 104.92 105.61 4,348,170 -0.59(-0.56%)
Mar 18, 2022 105.27 106.38 104.82 106.20 4,972,930 +0.53(+0.50%)
Mar 17, 2022 104.04 105.76 103.85 105.67 3,879,282 +1.29(+1.23%)
Mar 16, 2022 102.73 104.47 101.98 104.38 5,330,462 +2.55(+2.50%)
Mar 15, 2022 101.00 101.96 100.68 101.83 8,023,325 +1.06(+1.05%)
Mar 14, 2022 102.25 102.43 100.29 100.78 5,094,923 -1.12(-1.10%)
Mar 11, 2022 103.57 104.07 101.85 101.90 4,225,908 -1.27(-1.23%)
Mar 10, 2022 102.03 103.24 101.64 103.17 3,736,006 -0.08(-0.07%)
Mar 09, 2022 102.56 103.67 102.34 103.25 4,481,312 +2.23(+2.21%)
Mar 08, 2022 101.00 103.35 100.62 101.02 5,406,796 +0.29(+0.29%)
Mar 07, 2022 103.17 103.42 100.60 100.73 4,543,032 -2.31(-2.24%)
Mar 04, 2022 103.43 103.52 102.09 103.03 5,133,683 -1.41(-1.35%)
Mar 03, 2022 105.60 105.72 103.67 104.44 4,042,814 -0.77(-0.73%)
Mar 02, 2022 102.95 105.65 102.95 105.20 5,898,735 +2.77(+2.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.