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 |
| 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 |
| Mar 21, 2024 | $108.46 | $109.48 | $108.40 | $109.15 | 5 389 534 |
| Mar 20, 2024 | $106.13 | $108.73 | $105.89 | $108.22 | 3 763 866 |
| Mar 19, 2024 | $105.32 | $106.69 | $105.32 | $106.46 | 3 407 330 |
| Mar 18, 2024 | $106.22 | $106.49 | $105.53 | $105.73 | 3 195 263 |
| Mar 15, 2024 | $105.00 | $106.43 | $105.00 | $106.07 | 4 455 156 |
| Mar 14, 2024 | $107.13 | $107.21 | $104.88 | $105.68 | 3 639 401 |
| Mar 13, 2024 | $107.03 | $107.95 | $106.95 | $107.32 | 2 467 617 |
| Mar 12, 2024 | $107.46 | $107.65 | $106.56 | $107.23 | 2 975 280 |
| Mar 11, 2024 | $107.53 | $108.11 | $106.94 | $107.52 | 2 523 428 |
| Mar 08, 2024 | $108.93 | $109.61 | $107.65 | $108.01 | 4 316 832 |
| Mar 07, 2024 | $107.98 | $108.78 | $107.87 | $108.10 | 4 200 044 |
| Mar 06, 2024 | $107.64 | $107.73 | $106.73 | $107.26 | 3 622 984 |
| Mar 05, 2024 | $106.73 | $107.75 | $106.56 | $106.88 | 3 521 169 |
| Mar 04, 2024 | $107.95 | $108.41 | $107.17 | $107.35 | 5 335 366 |
| Mar 01, 2024 | $107.60 | $108.05 | $106.64 | $107.90 | 4 114 578 |
| Feb 29, 2024 | $107.82 | $108.48 | $106.83 | $107.35 | 4 540 796 |
