IJR

S&P Small-Cap Ishares Core ETF

$75.50 0.77 (1.03%)
15:25 EDT IJR Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.04 (1.37%)
P/E:       -
Market Cap:       35.90B
EPS:       -
Volume:       1.59M
Day's Range:       74.94 - 75.59
52wk Range:       65.04 - 90.56
Previous Close:       74.73
Historical Data for IJR
Date Open High Low Volume Close Change %
05/23/19 75.78 76.00 74.37 3,590,125 74.73 -1.82   -2.38%
05/22/19 77.00 77.06 76.25 2,334,996 76.55 -0.76   -0.98%
05/21/19 76.79 77.41 76.72 3,378,429 77.31 1.02   1.34%
05/20/19 76.33 76.82 76.14 2,278,395 76.29 -0.54   -0.70%
05/17/19 77.55 78.11 76.76 2,372,600 76.83 -1.27   -1.63%
05/16/19 77.97 78.68 77.91 2,125,043 78.10 0.30   0.39%
05/15/19 77.11 77.99 76.89 2,106,017 77.80 0.14   0.18%
05/14/19 77.02 77.99 76.88 2,395,714 77.66 0.82   1.07%
05/13/19 77.88 78.11 76.63 3,702,093 76.84 -2.48   -3.13%
05/10/19 78.80 79.42 77.82 2,603,100 79.32 0.26   0.33%
05/09/19 78.61 79.34 77.93 2,378,768 79.06 -0.18   -0.23%
05/08/19 79.74 80.04 79.20 2,284,685 79.24 -0.64   -0.80%
05/07/19 80.70 80.96 79.21 2,528,436 79.88 -1.49   -1.83%
05/06/19 80.03 81.50 80.01 2,678,535 81.37 0.14   0.17%
05/03/19 79.99 81.34 79.99 3,276,600 81.23 1.57   1.97%
05/02/19 79.37 80.10 78.85 2,673,334 79.66 0.25   0.31%
05/01/19 80.35 80.42 79.41 2,800,055 79.41 -0.72   -0.90%
04/30/19 80.31 80.43 79.48 2,517,605 80.13 -0.20   -0.25%
04/29/19 80.00 80.63 79.97 7,271,977 80.33 0.39   0.49%
04/26/19 79.30 79.99 79.00 1,668,200 79.94 0.71   0.90%
04/25/19 79.75 79.87 78.64 2,144,958 79.23 -0.83   -1.04%
04/24/19 79.83 80.32 79.68 2,833,889 80.06 0.25   0.31%
04/23/19 78.77 80.06 78.71 2,477,145 79.81 1.16   1.47%
04/22/19 78.91 79.06 78.29 1,769,349 78.65 -0.41   -0.52%
04/18/19 79.28 79.42 78.66 2,426,300 79.06 -0.28   -0.35%
04/17/19 79.98 79.98 78.86 2,474,919 79.34 -0.36   -0.45%
04/16/19 79.67 79.79 79.34 2,474,879 79.70 0.32   0.40%
04/15/19 79.87 79.98 79.12 2,578,892 79.38 -0.31   -0.39%
04/12/19 79.80 79.95 79.35 2,138,700 79.69 0.36   0.45%
04/11/19 79.52 79.66 79.17 2,696,466 79.33 -0.16   -0.20%
04/10/19 78.40 79.56 78.40 4,409,706 79.49 1.19   1.52%
04/09/19 79.01 79.14 78.16 5,496,434 78.30 -0.99   -1.25%
04/08/19 79.18 79.31 78.81 2,272,933 79.29 -0.06   -0.08%
04/05/19 78.82 79.42 78.81 2,807,000 79.35 0.69   0.88%
04/04/19 78.09 78.70 78.04 2,789,305 78.66 0.62   0.79%
04/03/19 78.27 78.61 77.82 3,407,072 78.04 0.38   0.49%
04/02/19 78.20 78.20 77.33 3,313,297 77.66 -0.44   -0.56%
04/01/19 77.64 78.22 77.51 3,882,376 78.10 0.95   1.23%
03/29/19 77.56 77.74 76.70 4,139,100 77.15 0.05   0.06%
03/28/19 76.59 77.18 76.18 5,498,966 77.10 0.72   0.94%
03/27/19 76.37 76.67 75.42 5,062,427 76.38 -0.02   -0.03%
03/26/19 76.25 76.94 75.96 2,922,199 76.40 0.71   0.94%
03/25/19 75.23 76.21 74.73 3,949,776 75.69 0.36   0.48%
03/22/19 77.66 77.82 75.31 5,428,900 75.33 -2.85   -3.65%
03/21/19 76.93 78.62 76.93 4,706,644 78.18 1.01   1.31%
03/20/19 77.81 78.29 76.75 3,903,556 77.17 -0.84   -1.08%
03/19/19 78.95 78.98 77.87 3,113,158 78.01 -0.57   -0.73%
03/18/19 78.11 78.81 77.85 2,619,608 78.58 0.61   0.78%
03/15/19 78.03 78.60 77.80 3,964,300 77.97 0.02   0.03%
03/14/19 78.31 78.37 77.87 4,726,980 77.95 -0.33   -0.42%
03/13/19 78.29 78.71 78.18 2,904,255 78.28 0.30   0.38%
03/12/19 78.20 78.39 77.77 4,244,169 77.98 -0.12   -0.15%
03/11/19 77.07 78.11 77.00 2,579,761 78.10 1.23   1.60%
03/08/19 76.52 76.97 76.40 2,874,800 76.87 -0.08   -0.10%
03/07/19 77.81 77.81 76.83 3,739,433 76.95 -0.81   -1.04%
03/06/19 79.33 79.43 77.69 5,506,974 77.76 -1.56   -1.97%
03/05/19 79.76 79.76 79.26 2,715,545 79.32 -0.33   -0.41%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!