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 |
| Aug 29, 2023 | $99.21 | $100.48 | $98.60 | $100.47 | 3 464 576 |
| Aug 28, 2023 | $98.84 | $99.81 | $98.82 | $99.14 | 2 740 712 |
| Aug 25, 2023 | $98.58 | $98.99 | $97.19 | $98.34 | 3 678 234 |
| Aug 24, 2023 | $98.96 | $99.76 | $98.08 | $98.10 | 2 842 857 |
| Aug 23, 2023 | $98.27 | $99.26 | $97.85 | $99.09 | 2 623 700 |
| Aug 22, 2023 | $98.54 | $98.96 | $97.74 | $98.05 | 2 716 852 |
| Aug 21, 2023 | $98.64 | $99.14 | $97.79 | $98.24 | 2 742 820 |
| Aug 18, 2023 | $97.56 | $99.04 | $97.42 | $98.71 | 3 531 049 |
| Aug 17, 2023 | $99.49 | $99.80 | $98.20 | $98.21 | 2 639 634 |
| Aug 16, 2023 | $100.26 | $100.99 | $99.23 | $99.25 | 3 152 086 |
| Aug 15, 2023 | $100.94 | $100.99 | $100.32 | $100.42 | 3 304 064 |
| Aug 14, 2023 | $101.57 | $101.61 | $100.74 | $101.58 | 2 698 785 |
| Aug 11, 2023 | $101.74 | $102.53 | $101.68 | $102.03 | 2 664 656 |
| Aug 10, 2023 | $102.93 | $103.92 | $101.74 | $102.12 | 2 779 380 |
| Aug 09, 2023 | $103.13 | $103.13 | $101.99 | $102.51 | 3 580 119 |
| Aug 08, 2023 | $102.67 | $103.33 | $101.77 | $103.25 | 2 796 682 |
| Aug 07, 2023 | $103.59 | $104.01 | $103.05 | $103.96 | 2 547 133 |
| Aug 04, 2023 | $103.47 | $104.34 | $102.95 | $103.37 | 3 058 633 |
| Aug 03, 2023 | $103.43 | $103.82 | $102.51 | $103.38 | 3 139 108 |
| Aug 02, 2023 | $103.71 | $104.05 | $103.31 | $103.77 | 3 181 939 |
| Aug 01, 2023 | $104.58 | $104.81 | $103.67 | $104.64 | 3 333 385 |
| Jul 31, 2023 | $104.48 | $105.22 | $104.34 | $105.16 | 2 692 765 |
| Jul 28, 2023 | $104.17 | $104.64 | $103.83 | $104.24 | 2 548 831 |
| Jul 27, 2023 | $104.99 | $105.06 | $102.95 | $103.25 | 2 757 390 |
| Jul 26, 2023 | $103.54 | $104.65 | $103.47 | $104.36 | 2 808 242 |
