IJRiShares Core S&P Small-Cap03/27/20 16:10
LAST:

 91.31
CHANGE:
 1.59
OPEN:
90.90
HIGH:
94.99
ASK:
92.20
VOLUME:
5,285
CHANGE(%):
1.77
PREV:
89.72
LOW:
90.90
BID:
91.10
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/27/2090.9094.9990.9091.315,2850
03/26/2087.0090.0086.8089.721,3580
03/25/2085.7288.2083.7183.872,6190
03/24/2082.6487.0082.6485.862,3660
03/23/2081.6783.6078.0082.6512,3020
03/20/2084.2687.5084.2687.5012,2290
03/19/2086.3389.8984.2684.6768,9820
03/18/2088.0190.2284.0086.0018,6730
03/17/2082.0087.0080.0787.002,0890
03/16/2086.1688.2983.0086.3119,4450
FUNDAMENTALS
Sector:
Industry:
52wk range:78.00 - 126.84
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
COMP7,502-2953.79
DJI21,637-9154.06
SP5002,541-893.37
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,625-70.45
BDI1,200494.26
HSI30,063-2530.83