Stockscreener 앱 받기
117.24
0.96%
-1.10
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 |
|---|---|---|---|---|---|
| 2025-09-25 | $117.6 | $116.8 | $0.85 | 3,894,965.0 | -0.93% |
| 2025-09-24 | $119.8 | $118.3 | $1.58 | 3,413,499.0 | -0.83% |
| 2025-09-23 | $121.0 | $119.2 | $1.78 | 3,552,612.0 | -0.20% |
| 2025-09-22 | $119.8 | $118.7 | $1.09 | 3,240,213.0 | +0.26% |
| 2025-09-19 | $121.0 | $119.0 | $1.92 | 5,281,065.0 | -1.14% |
| 2025-09-18 | $120.8 | $118.5 | $2.33 | 3,535,725.0 | +2.27% |
| 2025-09-17 | $120.8 | $117.2 | $3.63 | 5,287,513.0 | -0.03% |
| 2025-09-16 | $118.3 | $117.2 | $1.15 | 6,142,212.0 | -0.50% |
| 2025-09-15 | $119.3 | $118.4 | $0.90 | 3,617,512.0 | +0.09% |
| 2025-09-12 | $119.8 | $118.4 | $1.41 | 3,506,491.0 | -1.37% |
| 2025-09-11 | $120.2 | $117.8 | $2.43 | 5,317,072.0 | +2.11% |
| 2025-09-10 | $118.4 | $117.2 | $1.26 | 3,787,361.0 | -0.25% |
| 2025-09-09 | $118.7 | $117.5 | $1.26 | 4,053,677.0 | -0.87% |
| 2025-09-08 | $119.2 | $117.9 | $1.39 | 6,596,211.0 | -0.15% |
| 2025-09-05 | $120.3 | $118.0 | $2.30 | 6,388,425.0 | +0.31% |
| 2025-09-04 | $118.8 | $117.1 | $1.68 | 3,201,042.0 | +1.50% |
| 2025-09-03 | $117.8 | $116.4 | $1.44 | 3,493,362.0 | -0.12% |
| 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% |
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 | $121.0 | $116.2 | $4.78 | 79,798,488.0 | -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% |
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% |
0.41%
자본화:
|
볼륨(24시간):