ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
iShares Core S&P Small Cap

iShares Core S&P Small Cap (IJR)

107.26
-1.39
(-1.28%)
Closed March 06 4:00PM
107.26
0.00
( 0.00% )
Pre Market: 5:52AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-3.28-2.9672516736110.54112.49106.24366152432108.77332269SP
4-11.38-9.59204315577118.64118.755106.24364147809112.58130852SP
12-16.162-13.0949101457123.422123.7799106.24364051055115.42837013SP
26-3.2-2.89697628101110.46128.61106.24363679481117.2545935SP
52-0.72-0.666790146323107.98128.61101.853569596113.41737828SP
1560.790.741993049685106.47128.6186.44068658102.88174948SP
26040.6160.930232558166.65128.6147.52437052996.6853437SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
1741303800107.26-1.39-1.28107.28108.495106.6456010330
1741217400108.651.121.04107.49108.78106.85011635
1741131000107.53-1.66-1.52107.69109.27106.24366947791
1741044600109.19-2.6-2.33112.14112.49108.57784076
1740785400111.790.950.86110.54111.79110.145008330
1740699000110.84-1.58-1.41112.25112.64110.783803679
1740612600112.42-0.23-0.20112.94113.93112.06993224483
1740526200112.650.110.10112.63113.39111.8554352392
1740439800112.54-0.42-0.37113.43113.565112.184127373
1740180600112.96-3.08-2.65116.86116.86112.664030945
1740094200116.04-1.33-1.13116.96117.141115.42243119410
1740007800117.37-0.45-0.38116.82117.8116.63003873
1739921400117.820.730.62117.22117.82116.972868924
1739575800117.09-0.09-0.08117.83118.25116.852501183
1739489400117.181.581.37116.42117.31115.982918347
1739403000115.6-1.47-1.26115.28116.091115.024267375
1739316600117.07-0.21-0.18116.19117.325116.194104489
1739230200117.280.130.11117.66117.8337116.762486327
1738971000117.15-1.66-1.40118.64118.7551173802445
1738884600118.81-0.43-0.36119.74119.7999118.053311478
1738798200119.241.060.90118.82119.27118.12706218
1738711800118.181.311.12116.67118.3285116.563355832
1738625400116.87-1.57-1.33115.97117.85115.42026194975
1738366200118.44-1-0.84119.61120.11117.953486593
1738279800119.441.120.95119.17120.2514118.693035184
1738193400118.32-0.38-0.32118.58119.445117.64143966
1738107000118.7-0.07-0.06118.72119.176118.162723727
1738020600118.77-0.3-0.25118.46119.97118.194679851
1737761400119.070.150.13119.09119.64118.653842635
1737675000118.9200.00118.92118.92118.920
1737588600118.92-1.04-0.87119.8119.8118.793459767
1737502200119.961.971.67119.04120.04118.953115553
1737156600117.990.620.53118.51118.57117.553701556
1737070200117.370.340.29117.03117.72116.283334449
1736983800117.031.941.69118.06118.07116.464173484
1736897400115.091.551.37114.27115.22113.84221024
1736811000113.540.460.41112.03113.615111.785351197
1736551800113.08-2.31-2.00113.75114.02112.3557051559
1736379000115.390.030.03114.69115.5502113.893580103
1736292600115.36-0.86-0.74116.58117.07114.723678904
1736206200116.22-0.01-0.01116.82117.5381164178250
1735947000116.231.261.10115.41116.4101114.624091597
1735860600114.97-0.25-0.22116.07116.8114.44048403
1735687800115.220.250.22115.61116.42114.924369657
1735601400114.97-0.83-0.72114.93115.58113.695050525
1735342200115.8-1.59-1.35116.6117.29114.842833745
1735255800117.390.790.68115.99117.575115.552728398
1735077840116.60.970.84115.75116.69115.131342810
1734996600115.63-0.2-0.17115.56115.94114.643819067
1734737400115.830.740.64114.62117.18114.135225458
1734651000115.09-0.42-0.36116.4117.365114.83256161750
1734564600115.51-4.9-4.07121.23121.44114.795677211
1734478200120.41-2.86-2.32121.47121.89120.255279085
1734391800123.270.440.36122.54123.7799122.34217403
1734132600122.83-0.84-0.68123.64123.71122.122926410
1734046200123.67-1-0.80124.39124.69123.552990340
1733959800124.670.740.60125.04125.35124.183422620
1733873400123.93-0.44-0.35124.52124.92123.293666586
1733787000124.37-0.15-0.12125.14125.965124.32767289

Your Recent History

Delayed Upgrade Clock