IJRiShares Core S&P Small-Cap07/18/2025
LAST:

 174.6
CHANGE:
 1.88
OPEN:
174.6
HIGH:
175.0
ASK:
175.0
VOLUME:
9,963
CHANGE(%):
1.09
PREV:
172.7
LOW:
174.4
BID:
173.5
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/18/25174.6175.0174.4174.69,9630
07/17/25170.8172.7170.8172.77,4780
07/15/25172.8173.5172.7173.06,3810
07/14/25172.2172.2170.8170.96,3470
07/11/25173.3173.8172.7173.24,2900
07/10/25173.3173.3172.5172.75,7560
07/09/25171.6172.1171.2171.36,5240
07/08/25171.3171.6170.2171.04,0830
07/07/25172.5173.3172.2173.13,1720
07/04/25172.5172.5171.8172.08,0070
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
DAX24,009-510.21
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,518-720.29