IJRiShares S&P Smallcap 60004/20/18 16:10
LAST:

 104.1
CHANGE:
 1.29
OPEN:
102.9
HIGH:
104.1
ASK:
106.0
VOLUME:
3,824
CHANGE(%):
1.25
PREV:
102.8
LOW:
102.9
BID:
102.1
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/20/18102.9104.1102.9104.13,8240
04/19/18103.2103.5102.7102.81,3290
04/18/18103.3103.5102.9102.91,9670
04/17/18102.1102.6102.0102.11,9990
04/16/18101.3101.9101.0101.42,4450
04/13/18101.5101.5100.7100.71,5180
04/12/18101.2101.4101.0101.46510
04/11/18100.3101.1100.1100.15,9950
04/10/18100.4100.4100.0100.44800
04/09/18100.3101.1100.3100.51,7820
FUNDAMENTALS
Sector:
Industry:
52wk range:84.40 - 103.67
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
COMP7,238-570.78
DJI24,665-830.34
SP5002,693-160.57
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23