Get the Stockscreener App
107.13
0.75%
+0.80
After Hours:
107.13
iShares Core S&P Small-Cap ETF Stock (IJR) Price History
The historical daily chart and data for iShares Core S&P Small-Cap ETF stock (IJR), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $107.13.
- iShares Core S&P Small-Cap ETF all-time high stock price is $121.45, occurred on November 08, 2021.
- The lowest iShares Core S&P Small-Cap ETF stock price recorded was $38.76 on August 24, 2015. Since then, iShares Core S&P Small-Cap ETF's stock price has risen over 176.36% to $107.13 now.
- The 52-week high stock price for IJR is $111.16, representing a 3.76% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for IJR is $87.32, indicating a -18.49% decrease from the current share price, occurred on October 27, 2023.
- The closing price of iShares Core S&P Small-Cap ETF (IJR) stock in the beginning of 2023 was $115.80. The stock closed the year at $94.64, a loss of over -18.27% for the year.
The table below shows more information about IJR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $108.4 | $106.8 | $1.62 | 3,722,047.0 | +0.75% |
| May 02, 2024 | $106.4 | $104.9 | $1.56 | 3,537,451.0 | +1.52% |
| May 01, 2024 | $106.7 | $104.4 | $2.30 | 4,967,123.0 | +0.34% |
| Apr 30, 2024 | $105.9 | $104.4 | $1.49 | 3,157,662.0 | -1.90% |
| Apr 29, 2024 | $106.6 | $106.0 | $0.655 | 2,414,057.0 | +0.72% |
| Apr 26, 2024 | $106.1 | $104.9 | $1.20 | 2,257,122.0 | +0.75% |
| Apr 25, 2024 | $105.1 | $103.6 | $1.48 | 3,485,352.0 | -0.80% |
| Apr 24, 2024 | $106.1 | $105.0 | $1.09 | 2,924,846.0 | -0.24% |
| Apr 23, 2024 | $106.3 | $104.0 | $2.38 | 3,005,562.0 | +1.78% |
| Apr 22, 2024 | $104.7 | $103.0 | $1.62 | 2,953,246.0 | +0.86% |
| Apr 19, 2024 | $103.4 | $101.8 | $1.59 | 4,716,458.0 | +0.86% |
| Apr 18, 2024 | $103.6 | $101.9 | $1.67 | 3,540,266.0 | +0.21% |
| Apr 17, 2024 | $103.9 | $102.1 | $1.75 | 4,038,562.0 | -0.83% |
| Apr 16, 2024 | $103.5 | $102.1 | $1.42 | 4,310,716.0 | -0.54% |
| Apr 15, 2024 | $105.6 | $103.1 | $2.51 | 4,986,523.0 | -0.93% |
| Apr 12, 2024 | $106.0 | $104.1 | $1.90 | 3,340,832.0 | -1.51% |
| Apr 11, 2024 | $106.4 | $105.1 | $1.32 | 4,596,615.0 | +0.43% |
| Apr 10, 2024 | $106.9 | $105.0 | $1.86 | 4,929,144.0 | -2.98% |
| Apr 09, 2024 | $109.2 | $108.0 | $1.22 | 3,131,123.0 | +0.50% |
| Apr 08, 2024 | $108.7 | $107.9 | $0.865 | 2,558,440.0 | +0.69% |
| Apr 05, 2024 | $108.1 | $106.9 | $1.17 | 3,610,239.0 | +0.34% |
iShares Core S&P Small-Cap ETF Stock (IJR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iShares Core S&P Small-Cap ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IJR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares Core S&P Small-Cap ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
iShares Core S&P Small-Cap ETF Stock (IJR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $108.4 | $104.4 | $3.98 | 15,948,668.0 | +2.62% |
| Apr, 2024 | $111.0 | $101.8 | $9.15 | 79,100,935.0 | -5.55% |
| Mar, 2024 | $111.2 | $104.9 | $6.28 | 80,827,118.0 | +2.95% |
| Feb, 2024 | $108.8 | $102.2 | $6.55 | 91,481,604.0 | +3.22% |
| Jan, 2024 | $108.7 | $101.5 | $7.23 | 107,357,915.0 | -3.93% |
iShares Core S&P Small-Cap ETF Stock (IJR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $110.5 | $95.56 | $14.99 | 114,303,082.0 | +12.48% |
| Nov, 2023 | $98.05 | $88.03 | $10.02 | 100,445,500.0 | +8.27% |
| Oct, 2023 | $94.72 | $87.32 | $7.40 | 98,700,073.0 | -5.77% |
| Sep, 2023 | $102.4 | $92.87 | $9.57 | 78,827,077.0 | -6.40% |
| Aug, 2023 | $104.8 | $97.19 | $7.63 | 69,797,338.0 | -4.17% |
| Jul, 2023 | $105.2 | $96.41 | $8.81 | 67,922,859.0 | +5.53% |
| Jun, 2023 | $100.5 | $91.99 | $8.53 | 96,841,039.0 | +7.81% |
| May, 2023 | $96.01 | $90.28 | $5.73 | 88,419,244.0 | -1.67% |
| Apr, 2023 | $97.39 | $91.45 | $5.94 | 74,011,491.0 | -2.79% |
| Mar, 2023 | $104.3 | $90.83 | $13.52 | 124,315,014.0 | -5.56% |
| Feb, 2023 | $108.2 | $101.2 | $7.09 | 62,629,297.0 | -1.21% |
| Jan, 2023 | $103.7 | $93.75 | $9.93 | 70,092,115.0 | +9.51% |
iShares Core S&P Small-Cap ETF Stock (IJR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $102.8 | $92.73 | $10.10 | 88,862,750.0 | -7.07% |
| Nov, 2022 | $102.3 | $93.00 | $9.33 | 81,311,066.0 | +4.00% |
| Oct, 2022 | $98.33 | $86.74 | $11.59 | 98,911,496.0 | +12.31% |
| Sep, 2022 | $99.41 | $86.40 | $13.01 | 87,899,949.0 | -10.30% |
| Aug, 2022 | $107.0 | $97.11 | $9.87 | 71,439,318.0 | -4.32% |
| Jul, 2022 | $101.8 | $89.88 | $11.95 | 91,418,413.0 | +9.93% |
| Jun, 2022 | $103.8 | $88.53 | $15.30 | 91,530,318.0 | -8.76% |
| May, 2022 | $104.0 | $93.29 | $10.75 | 126,440,964.0 | +1.87% |
| Apr, 2022 | $109.3 | $99.20 | $10.11 | 82,702,252.0 | -7.84% |
| Mar, 2022 | $111.4 | $103.5 | $7.89 | 111,252,584.0 | +0.16% |
| Feb, 2022 | $109.2 | $100.6 | $8.62 | 92,004,658.0 | +1.37% |
| Jan, 2022 | $117.3 | $100.6 | $16.77 | 128,710,337.0 | -7.21% |
0.58%
Cap:
|
Volume (24h):