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 |
| Feb 28, 2024 | $106.45 | $107.45 | $106.22 | $106.75 | 3 592 113 |
| Feb 27, 2024 | $107.41 | $107.71 | $107.10 | $107.51 | 3 124 483 |
| Feb 26, 2024 | $106.38 | $107.20 | $106.01 | $106.61 | 3 123 031 |
| Feb 23, 2024 | $106.30 | $107.14 | $105.77 | $106.58 | 4 754 228 |
| Feb 22, 2024 | $106.00 | $106.43 | $105.61 | $106.26 | 4 051 374 |
| Feb 21, 2024 | $105.75 | $106.14 | $105.23 | $106.00 | 3 562 324 |
| Feb 20, 2024 | $106.17 | $106.82 | $105.94 | $106.32 | 3 809 331 |
| Feb 16, 2024 | $107.33 | $108.52 | $106.86 | $107.38 | 3 896 986 |
| Feb 15, 2024 | $106.75 | $108.78 | $106.70 | $108.60 | 4 523 752 |
| Feb 14, 2024 | $105.32 | $106.25 | $104.36 | $105.96 | 4 213 205 |
| Feb 13, 2024 | $104.66 | $105.60 | $103.13 | $104.01 | 6 295 699 |
| Feb 12, 2024 | $106.23 | $108.26 | $106.21 | $107.89 | 4 422 047 |
| Feb 09, 2024 | $104.94 | $106.07 | $104.38 | $106.00 | 3 704 911 |
| Feb 08, 2024 | $103.29 | $104.81 | $102.94 | $104.73 | 4 403 097 |
| Feb 07, 2024 | $103.85 | $103.85 | $102.80 | $103.32 | 8 437 720 |
| Feb 06, 2024 | $102.86 | $103.84 | $102.42 | $103.62 | 7 211 208 |
| Feb 05, 2024 | $103.60 | $103.77 | $102.23 | $103.04 | 4 212 362 |
| Feb 02, 2024 | $104.01 | $105.29 | $103.49 | $104.69 | 4 546 596 |
| Feb 01, 2024 | $104.65 | $105.27 | $103.00 | $105.15 | 4 398 956 |
| Jan 31, 2024 | $106.43 | $107.11 | $103.84 | $104.00 | 4 597 789 |
| Jan 30, 2024 | $106.68 | $107.24 | $106.32 | $106.71 | 8 763 074 |
| Jan 29, 2024 | $106.02 | $107.26 | $105.42 | $107.25 | 5 290 359 |
| Jan 26, 2024 | $106.36 | $106.92 | $105.63 | $106.00 | 4 060 919 |
| Jan 25, 2024 | $106.40 | $106.87 | $105.03 | $105.85 | 3 533 348 |
| Jan 24, 2024 | $106.97 | $107.07 | $104.90 | $105.07 | 4 673 224 |
