iShares Core S&P Small-Cap ETF (IJR) Historical Stock Data

110.52 ↑0.56 (0.51%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, IJR is up 0.13% a day on average. There have been 19 days where iShares Core S&P Small-Cap ETF closed green and 11 days where IJR closed red.

DateOpenCloseChangeLowHighVolume
2024-03-28110.07110.52↑$0.45 (0.41%)110.07111.164.01M
2024-03-27108.27109.96↑$1.69 (1.56%)108.07109.976.09M
2024-03-26108.19107.38↓$0.81 (-0.75%)107.31108.343.19M
2024-03-25108.15107.54↓$0.61 (-0.56%)107.51108.644.44M
2024-03-22109.24107.77↓$1.47 (-1.35%)107.75109.463.70M
2024-03-21108.46109.15↑$0.69 (0.64%)108.40109.485.47M
2024-03-20106.13108.22↑$2.09 (1.97%)105.89108.733.76M
2024-03-19105.32106.46↑$1.14 (1.08%)105.32106.694.09M
2024-03-18106.22105.73↓$0.49 (-0.46%)105.53106.493.20M
2024-03-15105.00106.07↑$1.07 (1.02%)105.00106.434.46M
2024-03-14107.13105.68↓$1.45 (-1.35%)104.88107.213.64M
2024-03-13107.03107.32↑$0.29 (0.27%)106.95107.952.47M
2024-03-12107.46107.23↓$0.23 (-0.21%)106.56107.652.98M
2024-03-11107.53107.52↓$0.01 (-0.01%)106.94108.112.52M
2024-03-08108.93108.01↓$0.92 (-0.84%)107.64109.614.32M
2024-03-07107.98108.10↑$0.12 (0.11%)107.87108.784.26M
2024-03-06107.64107.26↓$0.38 (-0.35%)106.73107.733.67M
2024-03-05106.73106.88↑$0.15 (0.14%)106.56107.753.52M
2024-03-04107.95107.35↓$0.60 (-0.56%)107.17108.415.34M
2024-03-01107.60107.90↑$0.30 (0.28%)106.64108.054.17M
2024-02-29107.82107.35↓$0.47 (-0.44%)106.83108.484.54M
2024-02-28106.45106.81↑$0.36 (0.34%)106.22107.453.59M
2024-02-27107.41107.51↑$0.10 (0.09%)107.10107.713.01M
2024-02-26106.38106.61↑$0.23 (0.22%)106.01107.203.27M
2024-02-23106.30106.58↑$0.28 (0.26%)105.77107.144.96M
2024-02-22106.00106.26↑$0.26 (0.25%)105.61106.434.06M
2024-02-21105.75106.00↑$0.25 (0.24%)105.23106.143.56M
2024-02-20106.17106.32↑$0.15 (0.14%)105.94106.823.81M
2024-02-16107.33107.38↑$0.05 (0.05%)106.86108.523.90M
2024-02-15106.75108.60↑$1.85 (1.73%)106.70108.784.52M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$IJR the redness has arrived

0 Like Report
dogefan77

$IJR used to this fuckery!! Not leaving no chance !

0 Like Report