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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 105.00 | 106.07 | ↑$1.07 (1.02%) | 105.00 | 106.43 | 4.46M |
2024-03-14 | 107.13 | 105.68 | ↓$1.45 (-1.35%) | 104.88 | 107.21 | 3.64M |
2024-03-13 | 107.03 | 107.32 | ↑$0.29 (0.27%) | 106.95 | 107.95 | 2.47M |
2024-03-12 | 107.46 | 107.23 | ↓$0.23 (-0.21%) | 106.56 | 107.65 | 2.98M |
2024-03-11 | 107.53 | 107.52 | ↓$0.01 (-0.01%) | 106.94 | 108.11 | 2.52M |
2024-03-08 | 108.93 | 108.01 | ↓$0.92 (-0.84%) | 107.64 | 109.61 | 4.32M |
2024-03-07 | 107.98 | 108.10 | ↑$0.12 (0.11%) | 107.87 | 108.78 | 4.26M |
2024-03-06 | 107.64 | 107.26 | ↓$0.38 (-0.35%) | 106.73 | 107.73 | 3.67M |
2024-03-05 | 106.73 | 106.88 | ↑$0.15 (0.14%) | 106.56 | 107.75 | 3.52M |
2024-03-04 | 107.95 | 107.35 | ↓$0.60 (-0.56%) | 107.17 | 108.41 | 5.34M |
2024-03-01 | 107.60 | 107.90 | ↑$0.30 (0.28%) | 106.64 | 108.05 | 4.17M |
2024-02-29 | 107.82 | 107.35 | ↓$0.47 (-0.44%) | 106.83 | 108.48 | 4.54M |
2024-02-28 | 106.45 | 106.81 | ↑$0.36 (0.34%) | 106.22 | 107.45 | 3.59M |
2024-02-27 | 107.41 | 107.51 | ↑$0.10 (0.09%) | 107.10 | 107.71 | 3.01M |
2024-02-26 | 106.38 | 106.61 | ↑$0.23 (0.22%) | 106.01 | 107.20 | 3.27M |
2024-02-23 | 106.30 | 106.58 | ↑$0.28 (0.26%) | 105.77 | 107.14 | 4.96M |
2024-02-22 | 106.00 | 106.26 | ↑$0.26 (0.25%) | 105.61 | 106.43 | 4.06M |
2024-02-21 | 105.75 | 106.00 | ↑$0.25 (0.24%) | 105.23 | 106.14 | 3.56M |
2024-02-20 | 106.17 | 106.32 | ↑$0.15 (0.14%) | 105.94 | 106.82 | 3.81M |
2024-02-16 | 107.33 | 107.38 | ↑$0.05 (0.05%) | 106.86 | 108.52 | 3.90M |
2024-02-15 | 106.75 | 108.60 | ↑$1.85 (1.73%) | 106.70 | 108.78 | 4.52M |
Create an account or log in to view more rows.
$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
$IJR hint hint this is when you buy a few