IJRiShares Core S&P Small-Cap05/30/2025
LAST:

 164.7
CHANGE:
 4.23
OPEN:
164.3
HIGH:
165.0
ASK:
170.0
VOLUME:
35,228
CHANGE(%):
2.50
PREV:
168.9
LOW:
163.8
BID:
164.5
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/30/25164.3165.0163.8164.735,2280
05/29/25167.1169.0166.9168.97,9780
05/28/25166.0166.3165.6165.75,0940
05/27/25162.3163.1162.2162.85,6170
05/26/25162.1162.1161.3161.57,8390
05/23/25163.9163.9162.7162.73,3090
05/22/25163.4163.8162.7163.113,7790
05/21/25167.7168.1166.5166.54,5120
05/20/25167.8168.0167.3167.75,8770
05/19/25168.5168.8167.8168.118,6370
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
COMP19,114-620.32
DJI42,270540.13
SP5005,91200.01
DAX23,997640.27
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,290-2841.20