iShares Core S&P Small-Cap ETF (IJR)
107.14
+0.81
(+0.76%)
USD |
NYSEARCA |
May 03, 16:00
107.14
0.00 (0.00%)
After-Hours: 20:00
IJR Price: 107.14 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 02, 2024 | 105.83 | 106.42 | 104.86 | 106.33 | 3.561M |
| May 01, 2024 | 104.60 | 106.72 | 104.42 | 104.74 | 4.969M |
| Apr 30, 2024 | 105.57 | 105.88 | 104.39 | 104.39 | 3.271M |
| Apr 29, 2024 | 106.06 | 106.62 | 105.96 | 106.41 | 2.440M |
| Apr 26, 2024 | 105.17 | 106.08 | 104.88 | 105.65 | 2.259M |
| Apr 25, 2024 | 104.57 | 105.12 | 103.64 | 104.86 | 3.790M |
| Apr 24, 2024 | 105.62 | 106.08 | 104.99 | 105.71 | 2.934M |
| Apr 23, 2024 | 104.10 | 106.35 | 103.97 | 105.96 | 3.006M |
| Apr 22, 2024 | 103.61 | 104.65 | 103.03 | 104.11 | 2.960M |
| Apr 19, 2024 | 101.85 | 103.44 | 101.85 | 103.22 | 4.812M |
| Apr 18, 2024 | 102.49 | 103.59 | 101.92 | 102.34 | 3.542M |
| Apr 17, 2024 | 103.71 | 103.86 | 102.11 | 102.13 | 4.057M |
| Apr 16, 2024 | 102.83 | 103.53 | 102.11 | 102.98 | 4.319M |
| Apr 15, 2024 | 104.96 | 105.57 | 103.06 | 103.54 | 5.001M |
| Apr 12, 2024 | 105.60 | 105.96 | 104.06 | 104.51 | 3.343M |
| Apr 11, 2024 | 106.10 | 106.42 | 105.10 | 106.11 | 4.597M |
| Apr 10, 2024 | 106.28 | 106.89 | 105.03 | 105.66 | 4.931M |
| Apr 09, 2024 | 108.61 | 109.18 | 107.96 | 108.90 | 3.133M |
| Apr 08, 2024 | 108.21 | 108.74 | 107.87 | 108.40 | 2.597M |
| Apr 05, 2024 | 107.01 | 108.07 | 106.90 | 107.62 | 3.611M |
| Apr 04, 2024 | 109.16 | 109.53 | 106.95 | 107.26 | 3.909M |
| Apr 03, 2024 | 107.14 | 108.40 | 107.09 | 108.17 | 3.706M |
| Apr 02, 2024 | 108.23 | 108.36 | 106.87 | 107.48 | 3.866M |
| Apr 01, 2024 | 110.72 | 111.00 | 109.29 | 109.39 | 3.667M |
| Mar 28, 2024 | 110.07 | 111.16 | 110.07 | 110.52 | 4.049M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
49.11
Minimum
Mar 23 2020
120.32
Maximum
Nov 08 2021
93.72
Average
97.04
Median
Jan 06 2023