Stockscreener 앱 받기
130.75
0.71%
0.92
시장 영업 전:
130.29
-0.46
-0.35%
Ishares Core S P Small Cap Etf 주식 (IJR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-09 | $131.3 | $129.1 | $2.14 | 4,682,175.0 | +0.71% |
| 2026-04-08 | $130.6 | $129.2 | $1.40 | 4,678,616.0 | +2.62% |
| 2026-04-07 | $127.0 | $125.4 | $1.56 | 5,147,662.0 | +0.33% |
| 2026-04-06 | $126.2 | $124.7 | $1.57 | 4,929,881.0 | +0.54% |
| 2026-04-02 | $126.2 | $122.9 | $3.34 | 4,571,584.0 | +0.41% |
| 2026-04-01 | $126.1 | $124.8 | $1.28 | 9,802,339.0 | +0.49% |
| 2026-03-31 | $125.2 | $122.0 | $3.21 | 8,837,136.0 | +2.85% |
| 2026-03-30 | $123.0 | $120.5 | $2.53 | 6,737,246.0 | -0.72% |
| 2026-03-27 | $123.3 | $121.4 | $1.96 | 5,043,054.0 | -1.55% |
| 2026-03-26 | $125.5 | $123.5 | $2.02 | 6,163,779.0 | -1.13% |
| 2026-03-25 | $125.4 | $123.6 | $1.82 | 7,316,296.0 | +1.06% |
| 2026-03-24 | $124.6 | $121.6 | $3.01 | 8,491,345.0 | +0.72% |
| 2026-03-23 | $124.7 | $122.2 | $2.49 | 11,178,335.0 | +2.06% |
| 2026-03-20 | $123.0 | $119.8 | $3.27 | 13,397,502.0 | -1.92% |
| 2026-03-19 | $123.8 | $120.9 | $2.95 | 8,417,907.0 | +0.44% |
| 2026-03-18 | $123.7 | $122.2 | $1.46 | 9,348,382.0 | -1.29% |
| 2026-03-17 | $124.6 | $123.3 | $1.28 | 5,013,113.0 | +0.72% |
| 2026-03-16 | $124.2 | $122.9 | $1.28 | 5,337,863.0 | +0.74% |
| 2026-03-13 | $123.6 | $121.6 | $2.04 | 6,923,335.0 | -0.12% |
| 2026-03-12 | $123.5 | $122.0 | $1.43 | 8,268,646.0 | -1.86% |
| 2026-03-11 | $125.0 | $123.4 | $1.58 | 7,251,668.0 | -0.22% |
Ishares Core S P Small Cap Etf 주식 (IJR) 연도별 가격 이력
이 심층 분석에서는 Ishares Core S P Small Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IJR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Core S P Small Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Core S P Small Cap Etf 주식 (IJR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $131.3 | $122.9 | $8.40 | 38,494,432.0 | +5.18% |
| 2026-03 | $130.9 | $119.8 | $11.15 | 177,586,670.0 | -4.16% |
| 2026-02 | $133.5 | $126.4 | $7.13 | 119,535,006.0 | +2.10% |
| 2026-01 | $131.6 | $119.9 | $11.77 | 121,835,006.0 | +5.70% |
Ishares Core S P Small Cap Etf 주식 (IJR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $125.8 | $119.5 | $6.30 | 98,682,865.0 | +0.68% |
| 2025-11 | $121.9 | $112.0 | $9.94 | 122,851,912.0 | +2.61% |
| 2025-10 | $122.1 | $114.1 | $7.94 | 104,644,689.0 | -0.87% |
| 2025-09 | $121.0 | $116.2 | $4.78 | 91,089,670.0 | +0.67% |
| 2025-08 | $119.3 | $107.1 | $12.19 | 89,831,323.0 | +7.04% |
| 2025-07 | $114.8 | $108.6 | $6.21 | 114,822,181.0 | +0.91% |
| 2025-06 | $110.1 | $103.8 | $6.39 | 91,227,406.0 | +3.72% |
| 2025-05 | $108.6 | $99.65 | $8.98 | 82,809,353.0 | +5.23% |
| 2025-04 | $106.6 | $89.22 | $17.36 | 156,380,373.0 | -4.25% |
| 2025-03 | $112.5 | $102.0 | $10.50 | 106,206,703.0 | -6.46% |
| 2025-02 | $119.8 | $110.1 | $9.66 | 69,638,838.0 | -5.61% |
| 2025-01 | $120.3 | $111.8 | $8.47 | 81,537,241.0 | +2.79% |
Ishares Core S P Small Cap Etf 주식 (IJR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $127.2 | $113.7 | $13.50 | 78,675,685.0 | -9.14% |
| 2024-11 | $128.6 | $114.0 | $14.64 | 77,508,411.0 | +11.07% |
| 2024-10 | $119.1 | $113.1 | $5.97 | 64,332,456.0 | -2.60% |
| 2024-09 | $118.7 | $107.5 | $11.17 | 77,782,176.0 | +0.39% |
| 2024-08 | $119.1 | $104.9 | $14.20 | 83,047,036.0 | -1.55% |
| 2024-07 | $120.7 | $105.3 | $15.48 | 87,359,813.0 | +10.95% |
| 2024-06 | $110.6 | $103.9 | $6.70 | 57,743,424.0 | -2.73% |
| 2024-05 | $111.6 | $104.4 | $7.15 | 58,378,506.0 | +5.04% |
| 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% |
0.48%
0.23%
자본화:
|
볼륨(24시간):