iShares Core S&P Small Cap ETF BDR Historical Data - BIJR39

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.71	-1.90338379341	89.84	90.7	87.64	106	88.92843972	DR
4	-0.88	-0.988652960342	89.01	90.7	80	692	88.02623589	DR
12	5.17	6.23191899711	82.96	97.25	80	578	90.74244843	DR
26	5.01	6.02743022137	83.12	97.25	74.9	497	85.42645492	DR
52	23.13	35.5846153846	65	97.25	63.78	868	73.60124312	DR
156	19.13	27.7246376812	69	97.25	54.31	4191	63.30022674	DR
260	31.38	55.295154185	56.75	97.25	54.31	3503	64.89340218	DR

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737754200	88.18	-0.27	-0.31	87.64	88.18	87.64	2
1737667740	88.45	-0.09	-0.10	88.6	88.6	87.94	78
1737581400	88.54	-1.55	-1.72	90.7	90.7	88.35	232
1737495000	90.09	0	0.00	90.09	90.09	90.09	0
1737408600	90.09	1.48	1.67	89.84	90.14	89.84	111
1737149340	88.61	0	0.00	88.61	88.61	88.61	0
1737062940	88.61	0.42	0.48	87.35	88.8	87.35	32
1736976540	88.19	1.44	1.66	89.1	89.1	88.19	39
1736890140	86.75	0.83	0.97	86.08	86.75	86.08	14
1736803740	85.92	-0.36	-0.42	90.7	90.7	84.88	245
1736544540	86.28	-1.75	-1.99	87.12	87.12	85.97	13
1736458140	88.03	-0.01	-0.01	88.03	88.03	88.03	1
1736371740	88.04	0.11	0.13	88.56	88.56	88.01	10004
1736285400	87.93	-2.18	-2.42	80	88.7	80	269
1736198940	90.11	0.51	0.57	90.11	90.11	90.11	1
1735939740	89.6	0.5	0.56	88.54	89.98	88.54	4
1735853400	89.1	0.09	0.10	88.9	89.1	88.9	24
1735594200	89.01	-1.34	-1.48	89.01	89.01	89.01	4
1735334940	90.35	0.05	0.06	90.35	90.35	90.35	3
1735248540	90.3	1.02	1.14	90.3	90.3	90.3	23
1734989340	89.28	0.77	0.87	89.22	89.37	89.1	172
1734730200	88.51	0.04	0.05	86.49	88.51	86.49	1172
1734643800	88.47	-4.43	-4.77	88.25	88.47	88.25	315
1734557400	92.9	1.1	1.20	94.32	94.32	92.9	103
1734470940	91.8	-2.2	-2.34	92.68	93.92	91.8	564
1734384540	94	1.38	1.49	97.25	97.25	86.01	68
1734125340	92.62	-0.8	-0.86	93.5	93.5	92.06	69
1734039000	93.42	0.09	0.10	93.33	93.42	93.33	46
1733952540	93.33	-0.18	-0.19	95	95	93.33	33
1733866140	93.51	-1.08	-1.14	93.33	94.05	93.33	51
1733779740	94.59	0.27	0.29	94.99	94.99	94.41	68
1733520600	94.32	0.71	0.76	93.83	94.32	93.83	722
1733434200	93.61	-1.79	-1.88	94.94	94.94	93.61	10625
1733347800	95.4	-1	-1.04	95.39	95.4	95.39	205
1733261340	96.4	-0.17	-0.18	96.57	96.57	96.4	35
1733174940	96.57	2.79	2.98	95.94	96.57	95.52	316
1732915740	93.78	-0.32	-0.34	97.16	97.16	93.78	79
1732829400	94.1	0.84	0.90	94	95.47	94	42
1732743000	93.26	1.46	1.59	93.42	93.96	92.82	153
1732656600	91.8	-1.28	-1.38	92.79	92.79	91.34	362
1732570140	93.08	3.36	3.74	91.29	93.54	91.29	350
1732311000	89.72	0	0.00	89.72	89.72	89.72	0
1732224600	89.72	2.42	2.77	87.3	89.72	87.3	37
1732051800	87.3	0.28	0.32	86.91	87.3	86.04	453
1731965340	87.02	-1.18	-1.34	87.38	87.38	87.02	206
1731619800	88.2	-1.62	-1.80	89.3	89.3	88.2	110
1731533400	89.82	-0.09	-0.10	88.56	90.49	88.56	43
1731446940	89.91	-1.17	-1.28	90.36	90.36	89.91	287
1731360540	91.08	1.11	1.23	90.99	92.25	90.99	332
1731101400	89.97	1.86	2.11	86.34	89.97	86.34	238
1731014940	88.11	-0.29	-0.33	87.93	88.11	87.93	67
1730928600	88.4	4.96	5.94	87.69	88.4	87.69	97
1730842200	83.44	0	0.00	82.96	83.44	82.96	373
1730755800	83.44	0	0.00	83.44	83.44	83.44	0
1730496600	83.44	0.56	0.68	83.44	83.44	83.44	20
1730410200	82.88	-1.13	-1.35	82.96	83.03	82.88	18
1730323800	84.01	1.69	2.05	84.25	84.48	84.01	1397
1730237340	82.32	-0.25	-0.30	82.32	82.32	82.32	3
1730151000	82.57	0.66	0.81	82.64	82.64	82.57	13

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Core S&P Small Cap ETF BDR (BIJR39)

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

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Core S&P Small Cap ETF BDR (BIJR39) Historical

iShares Core S&P Small Cap ETF BDR (BIJR39)

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

Your Recent History

Go Ad-Free