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 |
| Dec 14, 2023 | $105.89 | $107.77 | $105.88 | $107.11 | 7 161 778 |
| Dec 13, 2023 | $100.77 | $104.23 | $100.09 | $104.13 | 6 608 714 |
| Dec 12, 2023 | $100.75 | $101.14 | $100.08 | $100.75 | 3 494 786 |
| Dec 11, 2023 | $100.24 | $101.03 | $100.19 | $100.89 | 3 305 992 |
| Dec 08, 2023 | $99.53 | $100.82 | $99.44 | $100.35 | 4 105 638 |
| Dec 07, 2023 | $98.82 | $99.80 | $98.39 | $99.72 | 3 454 437 |
| Dec 06, 2023 | $99.50 | $100.86 | $98.55 | $98.61 | 4 820 391 |
| Dec 05, 2023 | $99.87 | $99.92 | $98.60 | $98.82 | 5 405 196 |
| Dec 04, 2023 | $98.33 | $100.38 | $98.33 | $100.34 | 12 232 486 |
| Dec 01, 2023 | $95.97 | $99.06 | $95.56 | $99.05 | 9 722 959 |
| Nov 30, 2023 | $96.49 | $96.63 | $95.55 | $96.24 | 4 774 026 |
| Nov 29, 2023 | $96.41 | $97.49 | $95.80 | $95.92 | 5 569 268 |
| Nov 28, 2023 | $95.90 | $96.29 | $95.20 | $95.62 | 4 868 909 |
| Nov 27, 2023 | $96.01 | $96.30 | $95.41 | $96.12 | 3 541 219 |
| Nov 24, 2023 | $95.91 | $96.58 | $95.75 | $96.37 | 1 516 293 |
| Nov 22, 2023 | $96.06 | $96.58 | $95.55 | $95.91 | 3 379 622 |
| Nov 21, 2023 | $95.99 | $96.19 | $95.37 | $95.40 | 3 612 771 |
| Nov 20, 2023 | $96.20 | $96.68 | $95.69 | $96.55 | 3 859 774 |
| Nov 17, 2023 | $95.86 | $96.49 | $95.76 | $96.18 | 3 811 462 |
| Nov 16, 2023 | $96.30 | $96.58 | $94.83 | $95.12 | 4 861 143 |
| Nov 15, 2023 | $96.30 | $98.05 | $96.21 | $96.64 | 5 753 552 |
| Nov 14, 2023 | $94.23 | $96.48 | $93.99 | $96.40 | 6 407 114 |
| Nov 13, 2023 | $91.01 | $91.84 | $90.69 | $91.43 | 4 431 679 |
| Nov 10, 2023 | $90.97 | $91.78 | $90.29 | $91.43 | 5 098 569 |
| Nov 09, 2023 | $92.23 | $92.26 | $90.36 | $90.48 | 4 324 101 |
