iShares Core S&P Small-Cap ETF (IJR)
105.68
-0.28
(-0.26%)
USD |
NYSEARCA |
Apr 24, 16:00
105.68
0.00 (0.00%)
After-Hours: 19:59
IJR Price: 105.68 for April 24, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | 4.575M |
| 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 | 3.548M |
| 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 | 3.845M |
| 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 |
| Mar 27, 2024 | 108.27 | 109.97 | 108.07 | 109.96 | 6.934M |
| Mar 26, 2024 | 108.19 | 108.35 | 107.31 | 107.38 | 3.187M |
| Mar 25, 2024 | 108.15 | 108.64 | 107.51 | 107.54 | 4.445M |
| Mar 22, 2024 | 109.24 | 109.46 | 107.75 | 107.77 | 3.703M |
| Mar 21, 2024 | 108.46 | 109.48 | 108.40 | 109.15 | 5.468M |
| Mar 20, 2024 | 106.13 | 108.73 | 105.89 | 108.22 | 3.780M |
| Mar 19, 2024 | 105.32 | 106.70 | 105.32 | 106.46 | 4.089M |
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
93.56
Average
96.80
Median