Get the Stockscreener App
126.22
0.06%
0.07
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 November 27, 2024, is $126.22.
- Ishares Core S P Small Cap Etf all-time high stock price is $128.61, occurred on November 25, 2024.
- 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 225.60% to $126.22 now.
- The 52-week high stock price for IJR is $128.61, representing a 1.89% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for IJR is $95.55, indicating a -24.30% decrease from the current share price, occurred on November 30, 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $127.9 | $126.1 | $1.76 | 2,900,260.0 | +0.06% |
| Nov 26, 2024 | $126.8 | $125.5 | $1.35 | 4,762,332.0 | -0.97% |
| Nov 25, 2024 | $128.6 | $126.3 | $2.29 | 4,701,469.0 | +1.86% |
| Nov 22, 2024 | $125.4 | $123.3 | $2.09 | 3,139,592.0 | +1.68% |
| Nov 21, 2024 | $123.4 | $121.3 | $2.05 | 3,649,330.0 | +1.62% |
| Nov 20, 2024 | $121.0 | $119.7 | $1.33 | 3,133,759.0 | +0.13% |
| Nov 19, 2024 | $121.0 | $119.1 | $1.88 | 3,847,483.0 | +0.22% |
| Nov 18, 2024 | $121.4 | $120.4 | $1.07 | 3,287,512.0 | +0.05% |
| Nov 15, 2024 | $122.1 | $120.2 | $1.92 | 3,494,749.0 | -0.95% |
| Nov 14, 2024 | $124.1 | $121.3 | $2.79 | 2,854,869.0 | -1.29% |
| Nov 13, 2024 | $125.4 | $123.1 | $2.31 | 5,178,041.0 | -0.84% |
| Nov 12, 2024 | $126.3 | $123.9 | $2.42 | 4,383,912.0 | -1.54% |
| Nov 11, 2024 | $126.7 | $125.5 | $1.21 | 4,333,889.0 | +1.62% |
| Nov 08, 2024 | $124.6 | $123.3 | $1.31 | 5,765,552.0 | +0.58% |
| Nov 07, 2024 | $124.8 | $123.1 | $1.67 | 5,039,169.0 | -0.70% |
| Nov 06, 2024 | $124.7 | $122.2 | $2.48 | 7,068,052.0 | +5.99% |
| Nov 05, 2024 | $117.4 | $114.6 | $2.78 | 2,089,255.0 | +2.06% |
| Nov 04, 2024 | $115.8 | $114.0 | $1.78 | 2,644,527.0 | +0.62% |
| Nov 01, 2024 | $115.4 | $114.1 | $1.34 | 3,302,863.0 | +0.32% |
| Oct 31, 2024 | $116.0 | $113.9 | $2.09 | 3,025,199.0 | -1.63% |
| Oct 30, 2024 | $117.4 | $115.4 | $1.99 | 3,673,197.0 | +0.12% |
| Oct 29, 2024 | $115.8 | $114.8 | $0.955 | 2,634,266.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $128.6 | $114.0 | $14.64 | 78,476,875.0 | +10.80% |
| Oct, 2024 | $119.1 | $113.1 | $5.97 | 64,332,456.0 | -2.60% |
| Sep, 2024 | $118.7 | $107.5 | $11.17 | 77,782,176.0 | +0.39% |
| Aug, 2024 | $119.1 | $104.9 | $14.20 | 83,047,036.0 | -1.55% |
| Jul, 2024 | $120.7 | $105.3 | $15.48 | 87,359,813.0 | +10.95% |
| Jun, 2024 | $110.6 | $103.9 | $6.70 | 57,743,424.0 | -2.73% |
| May, 2024 | $111.6 | $104.4 | $7.15 | 58,378,506.0 | +5.04% |
| 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% |
0.04%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):