ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
iShares Core S&P Small Cap

iShares Core S&P Small Cap (IJR)

111.29
1.06
(0.96%)
Closed July 14 4:00PM
111.69
0.40
(0.36%)
After Hours: 7:56PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
15.695.3679245283106112.15105.262328718107.34744069SP
46.716.39169365593104.98112.15103.92642702540106.14317965SP
129.849.66126656848101.85112.15101.852776028107.02342086SP
266.035.7069846678105.66112.15101.53590826106.47633941SP
529.69.40346752865102.09112.1587.32013946382102.03685863SP
1560.470.422585865851111.22121.4586.44157223101.89278188SP
26033.9943.745173745277.7121.4547.52432679492.6020986SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1720823400111.291.060.96111.34112.15111.01874642915
1720737000110.233.563.34108.6110.39108.243973150
1720650600106.671.131.07106.02106.72105.681721201
1720564200105.54-0.68-0.64105.96106.275105.34391877253
1720477800106.220.690.65106.29106.99106.0452061737
1720218600105.53-0.81-0.76106106.28105.262205103
1720040640106.34-0.05-0.05106.59106.97106.171534993
1719959400106.390.560.53105.96106.48105.792810582
1719873000105.830.030.03107.01107.31105.46012983956
1719613800105.800.00105.8105.8105.80
1719527400105.80.50.47105.33105.8105.023225411
1719441000105.30.050.05104.75105.46104.451838979
1719354600105.25-0.91-0.86105.88105.89104.9552066428
1719268200106.160.720.68105.65106.925105.63463843
1719009000105.440.150.14105.28105.48104.654356310
1718922600105.29-0.41-0.39105.26106.1104.98262941252
1718749800105.70.030.03105.53106.11105.3952556107
1718663400105.670.990.95104.29105.71103.92642652282
1718404200104.68-1.58-1.49104.98105.245104.122601477
1718317800106.26-1.05-0.98107.02107.2105.512568454
1718231400107.311.661.57108.43109.11107.043305932
1718145000105.65-0.8-0.75105.32105.845104.722258277
1718058600106.45-0.48-0.45105.81106.535105.3153573215
1717799400106.93-1.12-1.04107.03107.7106.592534785
1717713000108.05-0.76-0.70108.38108.85107.8453285191
1717626600108.811.191.11108.33108.835107.353161840
1717540200107.62-1.64-1.50108.49108.61107.54684096781
1717453800109.26-0.39-0.36110.59110.63108.682266624
1717194600109.651.241.14108.77109.65108.4452369080
1717108200108.411.311.22107.7108.66107.621879312
1717021800107.1-1.32-1.22107.13107.56106.792026050
1716935400108.42-0.4-0.37109.32109.4421081793300
1716589800108.821.010.94108.66108.86108.121852523
1716503400107.81-1.58-1.44109.66109.66107.412082154
1716417000109.39-0.77-0.70109.87110.17108.9952742245
1716330600110.16-0.06-0.05109.87110.3109.712772929
1716244200110.22-0.17-0.15110.3110.9397110.151966980
1715985000110.39-0.02-0.02110.58110.65110.10891679647
1715898600110.41-0.47-0.42110.59110.94110.3152752240
1715812200110.880.480.43111.44111.57110.52549940
1715725800110.41.091.00110.52111.02109.932098451
1715639400109.310.330.30109.8110.1688109.2052541708
1715380200108.98-0.58-0.53109.65109.825108.5753485694
1715293800109.561.31.20108.29109.64108.132689016
1715207400108.26-0.36-0.33107.48108.32107.32989685
1715121000108.620.360.33108.58109.335108.452799290
1715034600108.261.131.05107.81108.47107.762430777
1714775400107.130.80.75108.04108.4106.7853723969
1714689000106.331.591.52105.83106.425104.863515172
1714602600104.740.350.34104.6106.72104.424932097
1714516200104.39-2.02-1.90105.57105.878104.393270859
1714429800106.410.760.72106.06106.615105.962439912
1714170600105.650.790.75105.17106.075104.882258986
1714084200104.86-0.85-0.80104.57105.12103.643789581
1713997800105.71-0.25-0.24105.62106.075104.992933393
1713911400105.961.851.78104.1106.35103.972959481
1713825000104.110.890.86103.61104.65103.032959786
1713565800103.220.880.86101.85103.44101.854592804
1713479400102.340.210.21102.49103.59101.92133515959
1713393000102.13-0.85-0.83103.71103.865102.113943070
1713306600102.98-0.56-0.54102.83103.53102.114319285
1713220200103.54-0.97-0.93104.96105.57103.064952822

Your Recent History

Delayed Upgrade Clock