Stockscreener 앱 받기
137.40
0.83%
1.13
시간 외 거래:
136.73
-0.67
-0.49%
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 |
|---|---|---|---|---|---|
| 2026-05-22 | $137.7 | $136.4 | $1.28 | 2,492,062.0 | +0.83% |
| 2026-05-21 | $136.7 | $134.0 | $2.74 | 3,595,218.0 | +0.30% |
| 2026-05-20 | $135.9 | $132.9 | $3.02 | 4,146,562.0 | +2.03% |
| 2026-05-19 | $134.1 | $132.7 | $1.38 | 4,168,604.0 | -0.92% |
| 2026-05-18 | $135.5 | $133.9 | $1.53 | 3,467,049.0 | +0.35% |
| 2026-05-15 | $135.1 | $133.8 | $1.25 | 3,818,205.0 | -1.62% |
| 2026-05-14 | $137.0 | $135.7 | $1.32 | 2,341,203.0 | +0.64% |
| 2026-05-13 | $135.9 | $134.7 | $1.24 | 3,176,352.0 | -0.38% |
| 2026-05-12 | $137.1 | $134.5 | $2.60 | 3,815,844.0 | -1.14% |
| 2026-05-11 | $139.1 | $137.2 | $1.84 | 2,453,699.0 | -0.72% |
| 2026-05-08 | $138.7 | $137.6 | $1.07 | 2,349,433.0 | +0.52% |
| 2026-05-07 | $139.5 | $137.5 | $2.03 | 3,937,012.0 | -0.93% |
| 2026-05-06 | $139.1 | $138.0 | $1.09 | 2,726,330.0 | +0.59% |
| 2026-05-05 | $138.5 | $136.7 | $1.75 | 2,420,118.0 | +1.42% |
| 2026-05-04 | $137.7 | $135.5 | $2.21 | 3,224,225.0 | -0.92% |
| 2026-05-01 | $137.9 | $136.7 | $1.20 | 3,445,039.0 | +0.25% |
| 2026-04-30 | $137.4 | $134.9 | $2.50 | 4,429,970.0 | +1.76% |
| 2026-04-29 | $136.0 | $134.3 | $1.72 | 5,046,298.0 | -0.78% |
| 2026-04-28 | $137.3 | $135.3 | $1.93 | 5,096,753.0 | -0.56% |
| 2026-04-27 | $137.3 | $136.2 | $1.11 | 2,846,201.0 | +0.19% |
| 2026-04-24 | $136.7 | $135.1 | $1.58 | 5,484,273.0 | +0.54% |
| 2026-04-23 | $136.2 | $134.0 | $2.26 | 4,053,789.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $139.5 | $132.7 | $6.80 | 54,069,017.0 | +0.22% |
| 2026-04 | $137.4 | $122.9 | $14.53 | 99,136,695.0 | +10.29% |
| 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% |
0.90%
0.20%
자본화:
|
볼륨(24시간):