iShares Core S&P Small-Cap ETF (IJR)
110.39
-0.02
(-0.02%)
USD |
NYSEARCA |
May 17, 16:00
110.36
-0.03
(-0.03%)
After-Hours: 20:00
IJR Price: 110.39 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 110.58 | 110.65 | 110.11 | 110.39 | 1.710M |
| May 16, 2024 | 110.59 | 110.94 | 110.32 | 110.41 | 2.958M |
| May 15, 2024 | 111.44 | 111.57 | 110.50 | 110.88 | 2.583M |
| May 14, 2024 | 110.52 | 111.02 | 109.93 | 110.40 | 2.099M |
| May 13, 2024 | 109.80 | 110.17 | 109.20 | 109.31 | 2.542M |
| May 10, 2024 | 109.65 | 109.82 | 108.58 | 108.98 | 3.486M |
| May 09, 2024 | 108.29 | 109.64 | 108.13 | 109.56 | 2.737M |
| May 08, 2024 | 107.48 | 108.32 | 107.30 | 108.26 | 2.990M |
| May 07, 2024 | 108.58 | 109.34 | 108.45 | 108.62 | 2.952M |
| May 06, 2024 | 107.81 | 108.47 | 107.76 | 108.26 | 2.549M |
| May 03, 2024 | 108.04 | 108.40 | 106.78 | 107.13 | 3.724M |
| 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 |
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
93.96
Average
97.43
Median
Jul 06 2023