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 |
| Jul 25, 2023 | $103.47 | $104.25 | $103.28 | $103.60 | 4 002 771 |
| Jul 24, 2023 | $103.18 | $104.09 | $103.01 | $103.63 | 3 667 225 |
| Jul 21, 2023 | $104.04 | $104.12 | $102.93 | $103.04 | 3 060 124 |
| Jul 20, 2023 | $104.14 | $104.16 | $102.97 | $103.42 | 3 405 561 |
| Jul 19, 2023 | $103.98 | $104.34 | $103.55 | $104.20 | 2 848 487 |
| Jul 18, 2023 | $102.34 | $103.76 | $102.22 | $103.63 | 3 950 672 |
| Jul 17, 2023 | $101.42 | $102.61 | $101.16 | $102.22 | 2 948 887 |
| Jul 14, 2023 | $102.13 | $102.16 | $100.66 | $101.41 | 4 580 744 |
| Jul 13, 2023 | $101.83 | $102.39 | $101.43 | $102.27 | 3 949 817 |
| Jul 12, 2023 | $102.09 | $102.32 | $101.47 | $101.70 | 3 643 162 |
| Jul 11, 2023 | $100.11 | $100.72 | $99.72 | $100.60 | 3 076 713 |
| Jul 10, 2023 | $98.23 | $99.89 | $98.03 | $99.68 | 3 874 180 |
| Jul 07, 2023 | $97.60 | $99.36 | $97.44 | $98.39 | 3 519 307 |
| Jul 06, 2023 | $97.85 | $97.85 | $96.41 | $97.43 | 3 618 916 |
| Jul 05, 2023 | $99.81 | $99.85 | $98.71 | $98.79 | 4 292 501 |
| Jul 03, 2023 | $99.63 | $100.54 | $99.51 | $100.28 | 2 683 103 |
| Jun 30, 2023 | $100.45 | $100.52 | $99.55 | $99.65 | 3 400 408 |
| Jun 29, 2023 | $98.15 | $99.71 | $98.05 | $99.56 | 4 641 674 |
| Jun 28, 2023 | $97.68 | $98.03 | $97.04 | $97.94 | 2 935 178 |
| Jun 27, 2023 | $96.35 | $98.10 | $96.02 | $97.82 | 3 432 239 |
| Jun 26, 2023 | $95.61 | $96.99 | $95.40 | $96.15 | 2 902 505 |
| Jun 23, 2023 | $96.08 | $96.84 | $95.29 | $95.54 | 3 863 450 |
| Jun 22, 2023 | $97.86 | $97.86 | $96.75 | $97.10 | 4 145 792 |
| Jun 21, 2023 | $97.91 | $98.75 | $97.41 | $98.14 | 4 716 931 |
| Jun 20, 2023 | $98.46 | $98.56 | $97.77 | $98.26 | 3 775 908 |
