Stockscreener 앱 받기
116.84
0.26%
-0.3052
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 |
|---|---|---|---|---|---|
| 2025-09-03 | $117.8 | $116.5 | $1.32 | 1,721,058.0 | -0.25% |
| 2025-09-02 | $117.3 | $116.2 | $1.05 | 5,489,531.0 | -0.75% |
| 2025-08-29 | $118.9 | $117.7 | $1.18 | 3,946,682.0 | -0.41% |
| 2025-08-28 | $119.3 | $117.9 | $1.37 | 4,130,217.0 | -0.19% |
| 2025-08-27 | $118.8 | $117.5 | $1.34 | 4,076,058.0 | +0.83% |
| 2025-08-26 | $118.2 | $117.2 | $1.02 | 3,825,529.0 | +0.33% |
| 2025-08-25 | $118.2 | $117.4 | $0.80 | 6,910,798.0 | -0.94% |
| 2025-08-22 | $118.8 | $114.5 | $4.23 | 4,982,245.0 | +3.84% |
| 2025-08-21 | $114.3 | $113.3 | $1.02 | 2,778,147.0 | -0.08% |
| 2025-08-20 | $114.8 | $113.7 | $1.14 | 3,978,280.0 | -0.47% |
| 2025-08-19 | $115.8 | $114.3 | $1.41 | 3,389,466.0 | +0.12% |
| 2025-08-18 | $115.0 | $114.3 | $0.71 | 5,531,572.0 | +0.15% |
| 2025-08-15 | $115.5 | $114.0 | $1.51 | 4,001,016.0 | -0.62% |
| 2025-08-14 | $115.5 | $114.3 | $1.19 | 4,792,084.0 | -1.41% |
| 2025-08-13 | $116.9 | $114.8 | $2.10 | 3,959,861.0 | +2.12% |
| 2025-08-12 | $114.4 | $111.4 | $2.97 | 4,636,798.0 | +3.21% |
| 2025-08-11 | $111.7 | $110.6 | $1.10 | 3,356,080.0 | -0.06% |
| 2025-08-08 | $111.5 | $110.7 | $0.83 | 3,370,359.0 | +0.27% |
| 2025-08-07 | $112.0 | $110.0 | $1.91 | 4,725,490.0 | -0.20% |
| 2025-08-06 | $111.1 | $110.5 | $0.59 | 3,694,225.0 | -0.01% |
| 2025-08-05 | $110.9 | $109.5 | $1.46 | 3,895,292.0 | +0.48% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $117.8 | $116.2 | $1.59 | 7,210,589.0 | -1.00% |
| 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% |
Ishares Core S P Small Cap Etf 주식 (IJR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.84%
0.96%
자본화:
|
볼륨(24시간):