The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

iShares Core S&P Small-Cap ETF

  • IJR
  • NYSE
  • Financial Services
  • Latest 109.74
  • Currency US$
  • Change -1.28
  • Percent Change -1.153 %
  • Volume 288,541
  • Thu Jul 10, 2014 11:08 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 109.79 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 109.79 108.68 108.80 109.79 289,204
Jul 9 111.54 110.69 111.34 111.02 515,356
Jul 8 111.90 110.31 111.78 110.97 903,371
Jul 7 113.48 111.91 113.24 112.00 645,039
Jul 3 113.72 110.92 110.92 113.62 591,681
Jul 2 113.64 112.65 113.29 112.81 394,114
Jul 1 114.28 112.23 112.23 113.42 507,518
Jun 30 112.12 111.04 111.17 112.09 859,350
Jun 27 111.77 110.40 110.54 111.69 702,015
Jun 26 111.28 110.11 111.28 110.82 409,312
Jun 25 111.21 109.61 109.77 111.16 894,289
Jun 24 112.10 110.30 111.18 110.34 615,616
Jun 23 112.42 111.30 112.10 111.56 857,385
Jun 20 111.84 111.21 111.54 111.76 439,297
Jun 19 111.75 110.83 111.73 111.46 499,301
Jun 18 111.41 110.20 110.62 111.38 504,659
Jun 17 111.07 109.61 109.76 110.71 1,998,512
Jun 16 109.97 109.12 109.62 109.90 279,270
Jun 13 110.04 108.97 109.70 109.77 877,289
Jun 12 110.16 109.08 110.16 109.51 412,094
Jun 11 110.49 109.61 110.28 110.20 1,677,659
Jun 10 111.10 110.18 111.05 110.73 520,575
Jun 9 111.68 110.12 110.39 111.22 561,991
Jun 6 110.80 109.71 109.81 110.36 1,125,201
Jun 5 109.50 106.81 107.49 109.34 732,995
Jun 4 107.34 106.05 106.35 107.24 394,675
Jun 3 107.13 105.99 106.55 106.76 580,222
Jun 2 107.51 106.14 107.41 107.01 396,842
May 30 107.90 107.00 107.77 107.30 609,034
May 29 107.97 107.15 107.92 107.77 959,401