IJRiShares Core S&P Small-Cap04/16/21 15:52
LAST:

 142.5
CHANGE:
 0.19
OPEN:
143.0
HIGH:
143.0
ASK:
146.5
VOLUME:
32,275
CHANGE(%):
0.13
PREV:
142.7
LOW:
142.3
BID:
141.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/16/21143.0143.0142.3142.532,2750
04/15/21142.8143.3142.5142.740,3510
04/14/21143.9143.9142.0142.36,2820
04/13/21144.0144.7143.6143.78,4560
04/12/21143.6143.9143.0143.058,3100
04/09/21144.0144.0142.9143.83,2130
04/08/21145.6145.6144.0144.06,2400
04/07/21144.5147.0144.4144.55,2160
04/06/21144.0146.0144.0144.47,4180
04/05/21143.7143.7143.7143.700
FUNDAMENTALS
Sector:
Industry:
52wk range:89.26 - 149.46
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Oct 10, 2007
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP14,052140.10
DJI34,2011650.48
SP5004,185150.36
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,779130.74
BDI1,200494.26
HSI30,063-2530.83