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 |
| Jun 28, 2018 | $83.43 | $83.94 | $82.99 | $83.73 | 4 382 156 |
| Jun 27, 2018 | $84.87 | $85.10 | $83.48 | $83.51 | 4 205 241 |
| Jun 26, 2018 | $84.29 | $85.03 | $84.07 | $84.70 | 4 383 906 |
| Jun 25, 2018 | $85.56 | $85.63 | $83.96 | $84.43 | 4 693 348 |
| Jun 22, 2018 | $86.21 | $86.25 | $85.39 | $85.76 | 3 052 473 |
| Jun 21, 2018 | $86.59 | $86.66 | $85.56 | $85.78 | 4 374 206 |
| Jun 20, 2018 | $86.31 | $86.70 | $86.02 | $86.64 | 3 501 426 |
| Jun 19, 2018 | $85.52 | $86.06 | $84.86 | $85.97 | 3 111 187 |
| Jun 18, 2018 | $85.20 | $86.06 | $85.01 | $86.05 | 3 089 799 |
| Jun 15, 2018 | $85.26 | $85.57 | $84.86 | $85.55 | 3 209 353 |
| Jun 14, 2018 | $85.48 | $85.62 | $84.98 | $85.52 | 3 441 804 |
| Jun 13, 2018 | $85.82 | $85.89 | $85.12 | $85.23 | 2 717 911 |
| Jun 12, 2018 | $85.71 | $85.96 | $85.39 | $85.74 | 2 885 340 |
| Jun 11, 2018 | $85.46 | $85.82 | $85.37 | $85.65 | 3 705 228 |
| Jun 08, 2018 | $85.12 | $85.52 | $85.08 | $85.41 | 4 287 672 |
| Jun 07, 2018 | $85.57 | $85.65 | $84.81 | $85.20 | 4 035 638 |
| Jun 06, 2018 | $84.99 | $85.52 | $84.81 | $85.52 | 2 663 387 |
| Jun 05, 2018 | $84.35 | $84.99 | $84.11 | $84.98 | 8 198 040 |
| Jun 04, 2018 | $83.73 | $84.37 | $83.53 | $84.37 | 5 915 966 |
| Jun 01, 2018 | $83.41 | $83.74 | $83.20 | $83.41 | 4 018 204 |
| May 31, 2018 | $83.68 | $83.87 | $82.72 | $82.84 | 3 180 258 |
| May 30, 2018 | $82.92 | $83.93 | $82.85 | $83.72 | 2 972 854 |
| May 29, 2018 | $82.10 | $82.77 | $81.77 | $82.56 | 4 274 857 |
| May 25, 2018 | $82.46 | $82.76 | $82.32 | $82.51 | 2 237 938 |
| May 24, 2018 | $82.56 | $82.78 | $81.90 | $82.63 | 3 017 020 |
