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 |
| May 23, 2018 | $82.28 | $82.75 | $82.12 | $82.61 | 2 657 906 |
| May 22, 2018 | $83.39 | $83.46 | $82.47 | $82.53 | 2 877 912 |
| May 21, 2018 | $82.71 | $83.25 | $82.67 | $83.21 | 2 649 283 |
| May 18, 2018 | $82.45 | $82.59 | $82.19 | $82.45 | 3 508 681 |
| May 17, 2018 | $81.95 | $82.48 | $81.80 | $82.28 | 4 287 227 |
| May 16, 2018 | $80.96 | $82.06 | $80.92 | $81.78 | 4 193 919 |
| May 15, 2018 | $80.50 | $80.99 | $80.28 | $80.82 | 2 539 875 |
| May 14, 2018 | $81.27 | $81.54 | $80.68 | $80.78 | 2 148 068 |
| May 11, 2018 | $81.04 | $81.38 | $80.82 | $81.13 | 2 334 261 |
| May 10, 2018 | $80.65 | $81.24 | $80.55 | $81.00 | 2 773 824 |
| May 09, 2018 | $80.24 | $80.74 | $79.89 | $80.57 | 3 414 067 |
| May 08, 2018 | $79.41 | $80.13 | $79.39 | $80.12 | 3 580 903 |
| May 07, 2018 | $79.02 | $79.79 | $78.98 | $79.44 | 2 140 493 |
| May 04, 2018 | $77.52 | $79.23 | $77.34 | $78.83 | 2 222 248 |
| May 03, 2018 | $78.12 | $78.34 | $77.11 | $77.87 | 2 554 450 |
| May 02, 2018 | $78.10 | $78.89 | $78.00 | $78.35 | 2 061 619 |
| May 01, 2018 | $77.77 | $78.27 | $76.97 | $78.16 | 3 133 424 |
| Apr 30, 2018 | $78.73 | $78.96 | $77.82 | $77.82 | 3 297 130 |
