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 |
| Oct 04, 2023 | $91.52 | $91.93 | $90.59 | $91.70 | 6 211 199 |
| Oct 03, 2023 | $92.52 | $92.80 | $91.16 | $91.52 | 4 149 084 |
| Oct 02, 2023 | $94.16 | $94.33 | $92.58 | $92.96 | 5 212 639 |
| Sep 29, 2023 | $95.63 | $95.71 | $94.11 | $94.33 | 4 753 802 |
| Sep 28, 2023 | $93.96 | $95.49 | $93.96 | $94.98 | 5 693 719 |
| Sep 27, 2023 | $93.59 | $94.35 | $93.12 | $93.82 | 4 930 634 |
| Sep 26, 2023 | $93.70 | $94.30 | $92.87 | $92.90 | 3 793 801 |
| Sep 25, 2023 | $93.87 | $94.98 | $93.80 | $94.73 | 4 525 536 |
| Sep 22, 2023 | $94.86 | $95.24 | $94.26 | $94.29 | 2 940 345 |
| Sep 21, 2023 | $95.41 | $95.49 | $94.58 | $94.61 | 3 800 285 |
| Sep 20, 2023 | $97.24 | $97.81 | $95.96 | $96.02 | 4 272 464 |
| Sep 19, 2023 | $97.19 | $97.67 | $96.51 | $96.80 | 3 183 029 |
| Sep 18, 2023 | $97.68 | $97.70 | $97.00 | $97.00 | 2 693 027 |
| Sep 15, 2023 | $98.33 | $98.33 | $96.99 | $97.61 | 5 240 145 |
| Sep 14, 2023 | $97.85 | $98.58 | $97.73 | $98.54 | 3 197 053 |
| Sep 13, 2023 | $97.58 | $97.71 | $96.63 | $96.87 | 3 207 963 |
| Sep 12, 2023 | $97.44 | $97.92 | $97.24 | $97.44 | 2 705 922 |
| Sep 11, 2023 | $98.06 | $98.39 | $97.44 | $97.44 | 2 555 346 |
| Sep 08, 2023 | $97.92 | $97.97 | $97.16 | $97.46 | 2 821 791 |
| Sep 07, 2023 | $98.21 | $98.35 | $97.38 | $97.84 | 6 034 212 |
| Sep 06, 2023 | $99.09 | $99.72 | $98.06 | $98.54 | 3 613 266 |
| Sep 05, 2023 | $100.92 | $101.13 | $98.79 | $98.87 | 5 224 793 |
| Sep 01, 2023 | $101.54 | $102.44 | $101.43 | $101.81 | 2 876 801 |
| Aug 31, 2023 | $100.92 | $101.56 | $100.74 | $100.78 | 2 855 473 |
| Aug 30, 2023 | $100.35 | $101.23 | $100.12 | $100.91 | 2 838 385 |
