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 |
| Jan 23, 2024 | $107.37 | $107.63 | $105.45 | $105.89 | 8 439 258 |
| Jan 22, 2024 | $105.16 | $106.60 | $105.14 | $106.43 | 4 351 943 |
| Jan 19, 2024 | $104.00 | $104.43 | $102.51 | $104.34 | 4 545 339 |
| Jan 18, 2024 | $103.06 | $103.40 | $102.01 | $103.31 | 4 140 572 |
| Jan 17, 2024 | $101.84 | $102.82 | $101.50 | $102.35 | 3 859 669 |
| Jan 16, 2024 | $103.41 | $103.83 | $102.89 | $103.33 | 4 203 686 |
| Jan 12, 2024 | $105.66 | $106.11 | $103.96 | $104.36 | 3 377 759 |
| Jan 11, 2024 | $104.77 | $105.00 | $103.33 | $104.58 | 6 277 950 |
| Jan 10, 2024 | $104.67 | $105.37 | $104.12 | $105.27 | 4 666 684 |
| Jan 09, 2024 | $104.73 | $105.27 | $104.22 | $104.89 | 4 420 881 |
| Jan 08, 2024 | $104.35 | $106.08 | $103.91 | $106.08 | 4 099 534 |
| Jan 05, 2024 | $103.98 | $105.67 | $103.85 | $104.39 | 4 304 054 |
| Jan 04, 2024 | $104.86 | $105.49 | $104.57 | $104.64 | 5 644 789 |
| Jan 03, 2024 | $106.58 | $106.67 | $104.64 | $104.86 | 7 969 953 |
| Jan 02, 2024 | $107.35 | $108.73 | $107.03 | $107.73 | 5 354 975 |
| Dec 29, 2023 | $109.54 | $109.81 | $108.23 | $108.25 | 4 708 351 |
| Dec 28, 2023 | $109.51 | $110.14 | $109.25 | $109.75 | 4 175 087 |
| Dec 27, 2023 | $109.95 | $110.55 | $109.48 | $110.11 | 4 020 579 |
| Dec 26, 2023 | $108.73 | $109.89 | $108.42 | $109.58 | 2 873 430 |
| Dec 22, 2023 | $108.21 | $109.19 | $107.72 | $108.34 | 4 235 605 |
| Dec 21, 2023 | $107.25 | $107.81 | $106.60 | $107.77 | 4 325 375 |
| Dec 20, 2023 | $107.65 | $109.01 | $105.98 | $106.01 | 6 268 480 |
| Dec 19, 2023 | $106.73 | $108.42 | $106.48 | $108.17 | 9 173 362 |
| Dec 18, 2023 | $106.54 | $106.91 | $105.88 | $106.02 | 4 599 126 |
| Dec 15, 2023 | $107.49 | $107.52 | $105.55 | $106.17 | 6 645 091 |
