IJR Quote, Trading Chart, iShares Core S&P Small-Cap

home / stock / ijr / ijr quote

Stock Information
Company Name: iShares Core S&P Small-Cap
Stock Symbol: IJR
Market: NYSE
Menu
IJR IJR Quote IJR Short IJR News IJR Articles IJR Message Board
Get IJR Alerts

News, Short Squeeze, Breakout and More Instantly...
IJR Quote
Last:$113.71
Change Percent:0.08%
Open:$114.41
Previous Close:$113.71
High:$114.65
Low:$113.19
Volume:4,609,431
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
IJR Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$114.41
Close:$113.71
High:$114.65
Low:$113.19
Volume:4,609,431
Date:2024-07-18
Open:$115.83
Close:$114.5
High:$117.6687
Low:$113.94
Volume:5,189,895
Date:2024-07-17
Open:$115.93
Close:$116.29
High:$118.26
Low:$115.8
Volume:6,984,237
Date:2024-07-16
Open:$113.8
Close:$116.83
High:$116.93
Low:$113.75
Volume:4,911,959
Date:2024-07-15
Open:$111.89
Close:$112.81
High:$113.68
Low:$111.719
Volume:4,078,860
Date:2024-07-12
Open:$111.34
Close:$111.29
High:$112.15
Low:$111.0187
Volume:4,824,998
Date:2024-07-11
Open:$108.6
Close:$110.23
High:$110.39
Low:$108.24
Volume:3,975,495
Date:2024-07-10
Open:$106.02
Close:$106.67
High:$106.72
Low:$105.68
Volume:1,721,211
Date:2024-07-09
Open:$105.96
Close:$105.54
High:$106.275
Low:$105.3439
Volume:1,877,277
Date:2024-07-08
Open:$106.29
Close:$106.22
High:$106.99
Low:$106.045
Volume:2,108,843
Date:2024-07-05
Open:$106
Close:$105.53
High:$106.28
Low:$105.26
Volume:2,205,120
Date:2024-07-04
Open:$106.59
Close:$106.34
High:$106.97
Low:$106.17
Volume:1,534,993
Date:2024-07-03
Open:$106.59
Close:$106.34
High:$106.97
Low:$106.17
Volume:1,534,993
Date:2024-07-02
Open:$105.96
Close:$106.39
High:$106.48
Low:$105.79
Volume:2,810,590
Date:2024-07-01
Open:$107.01
Close:$105.83
High:$107.31
Low:$105.4601
Volume:3,226,334
Date:2024-06-28
Open:$106.57
Close:$106.66
High:$107.1904
Low:$105.88
Volume:4,403,425
Date:2024-06-27
Open:$105.33
Close:$105.8
High:$105.8
Low:$105.02
Volume:3,225,417
Date:2024-06-26
Open:$104.75
Close:$105.3
High:$105.46
Low:$104.45
Volume:1,876,540
Date:2024-06-25
Open:$105.88
Close:$105.25
High:$105.89
Low:$104.955
Volume:2,119,976
Date:2024-06-24
Open:$105.65
Close:$106.16
High:$106.925
Low:$105.6
Volume:3,616,604