110.39
0.02%
-0.02
Dopo l'orario di chiusura:
110.39
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di iShares Core S&P Small-Cap ETF (IJR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2024-05-17 | $110.7 | $110.1 | $0.5411 | 1,709,207.0 | -0.02% |
2024-05-16 | $110.9 | $110.3 | $0.625 | 2,948,177.0 | -0.42% |
2024-05-15 | $111.6 | $110.5 | $1.07 | 2,582,050.0 | +0.43% |
2024-05-14 | $111.0 | $109.9 | $1.09 | 2,097,453.0 | +1.00% |
2024-05-13 | $110.2 | $109.2 | $0.9638 | 2,538,652.0 | +0.30% |
2024-05-10 | $109.8 | $108.6 | $1.25 | 3,482,822.0 | -0.53% |
2024-05-09 | $109.6 | $108.1 | $1.51 | 2,734,983.0 | +1.20% |
2024-05-08 | $108.3 | $107.3 | $1.02 | 2,988,794.0 | -0.33% |
2024-05-07 | $109.3 | $108.5 | $0.885 | 2,925,996.0 | +0.33% |
2024-05-06 | $108.5 | $107.8 | $0.71 | 2,503,883.0 | +1.05% |
2024-05-03 | $108.4 | $106.8 | $1.62 | 3,722,047.0 | +0.75% |
2024-05-02 | $106.4 | $104.9 | $1.56 | 3,537,451.0 | +1.52% |
2024-05-01 | $106.7 | $104.4 | $2.30 | 4,967,123.0 | +0.34% |
2024-04-30 | $105.9 | $104.4 | $1.49 | 3,157,662.0 | -1.90% |
2024-04-29 | $106.6 | $106.0 | $0.655 | 2,414,057.0 | +0.72% |
2024-04-26 | $106.1 | $104.9 | $1.20 | 2,257,122.0 | +0.75% |
2024-04-25 | $105.1 | $103.6 | $1.48 | 3,485,352.0 | -0.80% |
2024-04-24 | $106.1 | $105.0 | $1.09 | 2,924,846.0 | -0.24% |
2024-04-23 | $106.3 | $104.0 | $2.38 | 3,005,562.0 | +1.78% |
2024-04-22 | $104.7 | $103.0 | $1.62 | 2,953,246.0 | +0.86% |
2024-04-19 | $103.4 | $101.8 | $1.59 | 4,716,458.0 | +0.86% |
2024-04-18 | $103.6 | $101.9 | $1.67 | 3,540,266.0 | +0.21% |
iShares Core S&P Small-Cap ETF Stock (IJR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni iShares Core S&P Small-Cap ETF nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni IJR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni iShares Core S&P Small-Cap ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
iShares Core S&P Small-Cap ETF Storia dei prezzi delle azioni (IJR) 2024
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2024-05 | $111.6 | $104.4 | $7.15 | 40,447,845.0 | +5.75% |
2024-04 | $111.0 | $101.8 | $9.15 | 79,100,935.0 | -5.55% |
2024-03 | $111.2 | $104.9 | $6.28 | 80,827,118.0 | +2.95% |
2024-02 | $108.8 | $102.2 | $6.55 | 91,481,604.0 | +3.22% |
2024-01 | $108.7 | $101.5 | $7.23 | 107,357,915.0 | -3.93% |
iShares Core S&P Small-Cap ETF Storia dei prezzi delle azioni (IJR) 2023
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2023-12 | $110.5 | $95.56 | $14.99 | 114,303,082.0 | +12.48% |
2023-11 | $98.05 | $88.03 | $10.02 | 100,445,500.0 | +8.27% |
2023-10 | $94.72 | $87.32 | $7.40 | 98,700,073.0 | -5.77% |
2023-09 | $102.4 | $92.87 | $9.57 | 78,827,077.0 | -6.40% |
2023-08 | $104.8 | $97.19 | $7.63 | 69,797,338.0 | -4.17% |
2023-07 | $105.2 | $96.41 | $8.81 | 67,922,859.0 | +5.53% |
2023-06 | $100.5 | $91.99 | $8.53 | 96,841,039.0 | +7.81% |
2023-05 | $96.01 | $90.28 | $5.73 | 88,419,244.0 | -1.67% |
2023-04 | $97.39 | $91.45 | $5.94 | 74,011,491.0 | -2.79% |
2023-03 | $104.3 | $90.83 | $13.52 | 124,315,014.0 | -5.56% |
2023-02 | $108.2 | $101.2 | $7.09 | 62,629,297.0 | -1.21% |
2023-01 | $103.7 | $93.75 | $9.93 | 70,092,115.0 | +9.51% |
iShares Core S&P Small-Cap ETF Storia dei prezzi delle azioni (IJR) 2022
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2022-12 | $102.8 | $92.73 | $10.10 | 88,862,750.0 | -7.07% |
2022-11 | $102.3 | $93.00 | $9.33 | 81,311,066.0 | +4.00% |
2022-10 | $98.33 | $86.74 | $11.59 | 98,911,496.0 | +12.31% |
2022-09 | $99.41 | $86.40 | $13.01 | 87,899,949.0 | -10.30% |
2022-08 | $107.0 | $97.11 | $9.87 | 71,439,318.0 | -4.32% |
2022-07 | $101.8 | $89.88 | $11.95 | 91,418,413.0 | +9.93% |
2022-06 | $103.8 | $88.53 | $15.30 | 91,530,318.0 | -8.76% |
2022-05 | $104.0 | $93.29 | $10.75 | 126,440,964.0 | +1.87% |
2022-04 | $109.3 | $99.20 | $10.11 | 82,702,252.0 | -7.84% |
2022-03 | $111.4 | $103.5 | $7.89 | 111,252,584.0 | +0.16% |
2022-02 | $109.2 | $100.6 | $8.62 | 92,004,658.0 | +1.37% |
2022-01 | $117.3 | $100.6 | $16.77 | 128,710,337.0 | -7.21% |
Capitalizzazione:
|
Volume (24 ore):