iShares Core S&P Small-Cap ETF (IJR) Historical Stock Data
105.65 ↑0.79 (0.75%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IJR is up 0.04% a day on average. There have been 18 days where iShares Core S&P Small-Cap ETF closed green and 12 days where IJR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 105.17 | 105.65 | ↑$0.48 (0.46%) | 104.88 | 106.08 | 2.26M |
| 2024-04-25 | 104.57 | 104.86 | ↑$0.29 (0.28%) | 103.64 | 105.12 | 3.44M |
| 2024-04-24 | 105.62 | 105.71 | ↑$0.09 (0.09%) | 104.99 | 106.08 | 2.93M |
| 2024-04-23 | 104.10 | 105.96 | ↑$1.86 (1.79%) | 104.02 | 106.35 | 3M |
| 2024-04-22 | 103.61 | 104.11 | ↑$0.50 (0.48%) | 103.03 | 104.65 | 2.95M |
| 2024-04-19 | 101.85 | 103.22 | ↑$1.37 (1.35%) | 101.85 | 103.44 | 4.73M |
| 2024-04-18 | 102.49 | 102.34 | ↓$0.15 (-0.15%) | 101.92 | 103.59 | 3.54M |
| 2024-04-17 | 103.71 | 102.13 | ↓$1.58 (-1.52%) | 102.12 | 103.87 | 4.06M |
| 2024-04-16 | 102.83 | 102.98 | ↑$0.15 (0.15%) | 102.11 | 103.53 | 4.31M |
| 2024-04-15 | 104.96 | 103.54 | ↓$1.42 (-1.35%) | 103.06 | 105.57 | 4.90M |
| 2024-04-12 | 105.60 | 104.51 | ↓$1.09 (-1.03%) | 104.06 | 105.96 | 3.26M |
| 2024-04-11 | 106.10 | 106.11 | ↑$0.01 (0.01%) | 105.10 | 106.42 | 4.58M |
| 2024-04-10 | 106.28 | 105.66 | ↓$0.62 (-0.58%) | 105.03 | 106.89 | 4.92M |
| 2024-04-09 | 108.61 | 108.90 | ↑$0.29 (0.27%) | 107.96 | 109.18 | 3.13M |
| 2024-04-08 | 108.21 | 108.40 | ↑$0.19 (0.18%) | 107.87 | 108.74 | 2.60M |
| 2024-04-05 | 107.01 | 107.62 | ↑$0.61 (0.57%) | 106.90 | 108.07 | 3.55M |
| 2024-04-04 | 109.16 | 107.26 | ↓$1.90 (-1.74%) | 106.95 | 109.53 | 3.91M |
| 2024-04-03 | 107.14 | 108.17 | ↑$1.03 (0.96%) | 107.13 | 108.40 | 3.71M |
| 2024-04-02 | 108.23 | 107.48 | ↓$0.75 (-0.69%) | 106.87 | 108.36 | 3.87M |
| 2024-04-01 | 110.72 | 109.39 | ↓$1.33 (-1.20%) | 109.29 | 111.00 | 3.67M |
| 2024-03-29 | 110.07 | 110.52 | ↑$0.45 (0.41%) | 110.07 | 111.16 | 4.05M |
| 2024-03-28 | 110.07 | 110.52 | ↑$0.45 (0.41%) | 110.07 | 111.16 | 4.01M |
| 2024-03-27 | 108.27 | 109.96 | ↑$1.69 (1.56%) | 108.07 | 109.97 | 6.09M |
| 2024-03-26 | 108.19 | 107.38 | ↓$0.81 (-0.75%) | 107.31 | 108.34 | 3.19M |
| 2024-03-25 | 108.15 | 107.54 | ↓$0.61 (-0.56%) | 107.51 | 108.64 | 4.44M |
| 2024-03-22 | 109.24 | 107.77 | ↓$1.47 (-1.35%) | 107.75 | 109.46 | 3.70M |
| 2024-03-21 | 108.46 | 109.15 | ↑$0.69 (0.64%) | 108.40 | 109.48 | 5.47M |
| 2024-03-20 | 106.13 | 108.22 | ↑$2.09 (1.97%) | 105.89 | 108.73 | 3.76M |
| 2024-03-19 | 105.32 | 106.46 | ↑$1.14 (1.08%) | 105.32 | 106.69 | 4.09M |
| 2024-03-18 | 106.22 | 105.73 | ↓$0.49 (-0.46%) | 105.53 | 106.49 | 3.20M |
Create an account or log in to view more rows.
$IJR last chance to load imo
$IJR gimme gimme
$IJR to the moon
$IJR the redness has arrived
$IJR She's gettin' ready to...
$IJR coming now
$IJR It's happening!
$IJR is it time?
$IJR used to this fuckery!! Not leaving no chance !
$IJR buy SHARES