NYSEARCA:IJR
iShares Core S&P Small-Cap ETF Price (Quote)
$105.65
+0.790 (+0.753%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $101.85 | $111.16 | Friday, 26th Apr 2024 IJR stock ended at $105.65. This is 0.753% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.14% from a day low at $104.88 to a day high of $106.08. |
| 90 days | $101.85 | $111.16 | |
| 52 weeks | $87.32 | $111.16 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $105.17 | $106.08 | $104.88 | $105.65 | 2 257 506 |
| Apr 25, 2024 | $104.57 | $105.12 | $103.64 | $104.86 | 3 493 204 |
| Apr 24, 2024 | $105.62 | $106.08 | $104.99 | $105.71 | 2 927 613 |
| Apr 23, 2024 | $104.10 | $106.35 | $104.02 | $105.96 | 3 004 982 |
| Apr 22, 2024 | $103.61 | $104.65 | $103.03 | $104.11 | 2 952 305 |
| Apr 19, 2024 | $101.85 | $103.44 | $101.85 | $103.22 | 4 718 328 |
| Apr 18, 2024 | $102.49 | $103.59 | $101.92 | $102.34 | 3 216 088 |
| Apr 17, 2024 | $103.71 | $103.87 | $102.11 | $102.13 | 4 038 852 |
| Apr 16, 2024 | $102.83 | $103.53 | $102.11 | $102.98 | 4 311 691 |
| Apr 15, 2024 | $104.96 | $105.57 | $103.06 | $103.54 | 4 987 960 |
| Apr 12, 2024 | $105.60 | $105.96 | $104.09 | $104.51 | 3 262 113 |
| Apr 11, 2024 | $106.10 | $106.42 | $105.10 | $106.11 | 4 575 031 |
| Apr 10, 2024 | $106.28 | $106.89 | $105.03 | $105.66 | 4 922 490 |
| Apr 09, 2024 | $108.61 | $109.18 | $107.96 | $108.90 | 3 128 127 |
| Apr 08, 2024 | $108.21 | $108.74 | $107.87 | $108.40 | 2 596 836 |
| Apr 05, 2024 | $107.01 | $108.07 | $106.90 | $107.60 | 3 548 378 |
| Apr 04, 2024 | $109.16 | $109.53 | $106.95 | $107.26 | 3 894 024 |
| Apr 03, 2024 | $107.14 | $108.40 | $107.13 | $108.17 | 3 691 300 |
| Apr 02, 2024 | $108.23 | $108.36 | $106.87 | $107.48 | 3 714 908 |
| Apr 01, 2024 | $110.72 | $111.00 | $109.29 | $109.39 | 3 667 205 |
| Mar 28, 2024 | $110.07 | $111.16 | $110.07 | $110.52 | 4 048 661 |
| Mar 27, 2024 | $108.27 | $109.97 | $108.07 | $109.96 | 6 086 565 |
| Mar 26, 2024 | $108.19 | $108.34 | $107.31 | $107.38 | 3 186 495 |
| Mar 25, 2024 | $108.15 | $108.64 | $107.51 | $107.54 | 4 399 526 |
| Mar 22, 2024 | $109.24 | $109.46 | $107.75 | $107.77 | 3 525 649 |
