IJRiShares Core S&P Small-Cap07/01/2025
LAST:

 166.2
CHANGE:
 2.88
OPEN:
167.9
HIGH:
167.9
ASK:
168.7
VOLUME:
3,406
CHANGE(%):
1.70
PREV:
169.1
LOW:
166.2
BID:
168.1
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/01/25167.9167.9166.2166.23,4060
06/30/25168.7169.7168.7169.15,9550
06/27/25167.7168.4167.5168.33,3480
06/26/25166.1166.3165.8165.914,4550
06/25/25168.3168.5167.8168.26,3870
06/24/25168.0168.4167.8168.35,7140
06/23/25164.8166.5164.8166.04,8240
06/20/25164.3164.3163.8164.39,8790
06/19/25164.5165.0164.4164.916,9640
06/18/25164.0164.2163.5163.810,0600
FUNDAMENTALS
Sector:
Industry:
52wk range:147.06 - 200.00
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,673-2360.99
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,072-2120.87