NYSEARCA:IJR
iShares Core S&P Small-Cap ETF Price (Quote)
$109.56
+1.30 (+1.20%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $101.85 | $109.63 | Thursday, 9th May 2024 IJR stock ended at $109.56. This is 1.20% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.38% from a day low at $108.14 to a day high of $109.63. |
| 90 days | $101.85 | $111.16 | |
| 52 weeks | $87.32 | $111.16 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $99.67 | $99.81 | $97.98 | $98.64 | 5 967 345 |
| Jun 15, 2023 | $97.82 | $99.17 | $97.82 | $99.10 | 4 940 447 |
| Jun 14, 2023 | $99.72 | $100.21 | $97.72 | $98.20 | 5 450 048 |
| Jun 13, 2023 | $99.00 | $100.28 | $98.81 | $99.40 | 4 781 425 |
| Jun 12, 2023 | $98.44 | $99.19 | $97.86 | $98.61 | 3 618 341 |
| Jun 09, 2023 | $99.18 | $99.20 | $98.12 | $98.36 | 3 515 127 |
| Jun 08, 2023 | $99.45 | $99.86 | $98.35 | $99.18 | 3 053 763 |
| Jun 07, 2023 | $98.05 | $100.12 | $97.90 | $99.81 | 4 211 371 |
| Jun 06, 2023 | $94.88 | $98.10 | $94.76 | $97.77 | 5 192 266 |
| Jun 05, 2023 | $96.15 | $96.71 | $94.09 | $95.06 | 8 822 387 |
| Jun 02, 2023 | $94.41 | $97.16 | $94.31 | $97.06 | 4 998 776 |
| Jun 01, 2023 | $92.58 | $93.55 | $91.99 | $93.22 | 4 920 225 |
| May 31, 2023 | $93.25 | $93.83 | $91.84 | $92.43 | 4 214 340 |
| May 30, 2023 | $94.43 | $94.67 | $93.34 | $93.65 | 3 597 500 |
| May 26, 2023 | $94.10 | $94.31 | $93.00 | $94.09 | 2 688 111 |
| May 25, 2023 | $93.27 | $93.43 | $92.14 | $93.06 | 3 579 313 |
| May 24, 2023 | $94.09 | $94.28 | $93.00 | $93.38 | 3 437 613 |
| May 23, 2023 | $94.45 | $96.01 | $94.28 | $94.54 | 4 500 602 |
| May 22, 2023 | $94.20 | $95.09 | $93.66 | $94.66 | 3 208 441 |
| May 19, 2023 | $95.43 | $95.43 | $93.41 | $93.94 | 5 404 524 |
| May 18, 2023 | $93.56 | $94.83 | $93.23 | $94.65 | 3 790 811 |
| May 17, 2023 | $92.23 | $94.01 | $91.66 | $93.82 | 5 182 060 |
| May 16, 2023 | $92.39 | $92.41 | $91.57 | $91.60 | 2 874 948 |
| May 15, 2023 | $92.13 | $93.26 | $91.86 | $92.83 | 3 055 915 |
| May 12, 2023 | $92.40 | $92.66 | $91.26 | $91.81 | 3 460 179 |
