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 |
| Nov 08, 2023 | $92.69 | $92.79 | $91.45 | $91.72 | 4 647 182 |
| Nov 07, 2023 | $92.71 | $93.10 | $92.29 | $92.59 | 3 394 238 |
| Nov 06, 2023 | $94.09 | $94.19 | $92.80 | $93.27 | 5 805 285 |
| Nov 03, 2023 | $93.35 | $94.83 | $93.25 | $94.22 | 5 699 951 |
| Nov 02, 2023 | $90.51 | $91.73 | $90.35 | $91.66 | 6 516 899 |
| Nov 01, 2023 | $88.68 | $89.34 | $88.03 | $89.28 | 6 357 132 |
| Oct 31, 2023 | $88.22 | $89.04 | $88.06 | $88.89 | 5 335 150 |
| Oct 30, 2023 | $88.29 | $88.96 | $87.53 | $88.17 | 4 827 444 |
| Oct 27, 2023 | $88.70 | $88.88 | $87.32 | $87.61 | 4 912 072 |
| Oct 26, 2023 | $88.57 | $89.43 | $88.08 | $88.52 | 5 715 882 |
| Oct 25, 2023 | $88.70 | $89.15 | $88.10 | $88.29 | 4 736 325 |
| Oct 24, 2023 | $89.46 | $90.00 | $88.89 | $89.37 | 4 545 560 |
| Oct 23, 2023 | $89.24 | $90.14 | $88.82 | $88.84 | 4 925 509 |
| Oct 20, 2023 | $90.83 | $91.12 | $89.60 | $89.65 | 5 538 445 |
| Oct 19, 2023 | $92.05 | $92.67 | $90.58 | $90.71 | 5 083 590 |
| Oct 18, 2023 | $93.25 | $93.27 | $92.02 | $92.14 | 4 368 976 |
| Oct 17, 2023 | $92.24 | $94.72 | $92.23 | $93.93 | 4 739 818 |
| Oct 16, 2023 | $91.95 | $93.01 | $91.73 | $92.85 | 3 746 248 |
| Oct 13, 2023 | $92.54 | $92.75 | $91.00 | $91.22 | 3 137 161 |
| Oct 12, 2023 | $94.14 | $94.15 | $91.68 | $92.29 | 3 389 878 |
| Oct 11, 2023 | $94.05 | $94.67 | $93.39 | $94.06 | 3 527 785 |
| Oct 10, 2023 | $93.26 | $94.52 | $93.25 | $93.94 | 3 606 804 |
| Oct 09, 2023 | $91.58 | $93.20 | $91.58 | $92.93 | 2 770 682 |
| Oct 06, 2023 | $90.95 | $92.80 | $90.49 | $92.15 | 4 452 242 |
| Oct 05, 2023 | $91.39 | $92.07 | $90.96 | $91.58 | 3 245 926 |
