NYSEARCA:IJR
iShares Core S&P Small-Cap ETF Price (Quote)
$109.66
+1.25 (+1.15%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $104.42 | $111.57 | Friday, 31st May 2024 IJR stock ended at $109.66. This is 1.15% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.12% from a day low at $108.45 to a day high of $109.66. |
90 days | $101.85 | $111.57 | |
52 weeks | $87.32 | $111.57 |
Historical iShares Core S&P Small-Cap ETF prices
Date | Open | High | Low | Close | Volume |
May 08, 2019 | $79.74 | $80.04 | $79.20 | $79.24 | 2 284 685 |
May 07, 2019 | $80.70 | $80.96 | $79.21 | $79.88 | 2 528 436 |
May 06, 2019 | $80.03 | $81.50 | $80.01 | $81.37 | 2 678 535 |
May 03, 2019 | $79.99 | $81.34 | $79.99 | $81.23 | 3 276 600 |
May 02, 2019 | $79.37 | $80.10 | $78.85 | $79.66 | 2 673 334 |
May 01, 2019 | $80.35 | $80.42 | $79.41 | $79.41 | 2 800 055 |
Apr 30, 2019 | $80.31 | $80.43 | $79.48 | $80.13 | 2 517 605 |
Apr 29, 2019 | $80.00 | $80.63 | $79.97 | $80.33 | 7 271 977 |
Apr 26, 2019 | $79.30 | $79.99 | $79.00 | $79.94 | 1 668 282 |
Apr 25, 2019 | $79.75 | $79.87 | $78.64 | $79.23 | 2 144 958 |
Apr 24, 2019 | $79.83 | $80.32 | $79.68 | $80.06 | 2 833 889 |
Apr 23, 2019 | $78.77 | $80.06 | $78.71 | $79.81 | 2 477 145 |
Apr 22, 2019 | $78.91 | $79.06 | $78.29 | $78.65 | 1 769 349 |
Apr 18, 2019 | $79.28 | $79.42 | $78.66 | $79.06 | 2 426 372 |
Apr 17, 2019 | $79.98 | $79.98 | $78.86 | $79.34 | 2 474 919 |
Apr 16, 2019 | $79.67 | $79.79 | $79.34 | $79.70 | 2 474 949 |
Apr 15, 2019 | $79.87 | $79.98 | $79.12 | $79.38 | 2 578 892 |
Apr 12, 2019 | $79.80 | $79.95 | $79.35 | $79.69 | 2 138 754 |
Apr 11, 2019 | $79.52 | $79.66 | $79.17 | $79.33 | 2 696 466 |
Apr 10, 2019 | $78.40 | $79.56 | $78.40 | $79.49 | 4 409 706 |
Apr 09, 2019 | $79.01 | $79.14 | $78.16 | $78.30 | 5 496 434 |
Apr 08, 2019 | $79.18 | $79.31 | $78.81 | $79.29 | 2 272 933 |
Apr 05, 2019 | $78.82 | $79.42 | $78.81 | $79.35 | 2 807 099 |
Apr 04, 2019 | $78.09 | $78.70 | $78.04 | $78.66 | 2 789 325 |
Apr 03, 2019 | $78.27 | $78.61 | $77.82 | $78.04 | 3 407 072 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IJR stock historical prices to predict future price movements?
Trend Analysis: Examine the IJR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IJR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.