Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Etf Name | Etf Symbol | Market | Stock Type |
|---|---|---|---|
| iShares Core S&P Small Cap | IJR | AMEX | Exchange Traded Fund |
| Price Change | Price Change % | Etf Price | Last Trade
|
|
|---|---|---|---|---|
| 0.80 | 0.75% | 107.13 | 18:59:35 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 108.04 | 106.785 | 108.40 | 107.13 | 106.33 |
IJR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 105.17 | 108.40 | 104.39 | 105.38 | 3,283,405 | 1.96 | 1.86% |
| 1 Month | 107.01 | 109.18 | 101.85 | 105.02 | 3,580,821 | 0.12 | 0.11% |
| 3 Months | 104.94 | 111.16 | 101.85 | 106.60 | 3,851,075 | 2.19 | 2.09% |
| 6 Months | 93.35 | 111.16 | 90.2911 | 103.85 | 4,552,506 | 13.78 | 14.76% |
| 1 Year | 92.43 | 111.16 | 87.3201 | 100.31 | 4,237,613 | 14.70 | 15.90% |
| 3 Years | 111.60 | 121.45 | 86.40 | 102.17 | 4,195,079 | -4.47 | -4.01% |
| 5 Years | 79.99 | 121.45 | 47.52 | 91.89 | 4,327,165 | 27.14 | 33.93% |
IJR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 107.13 | 0.80 | 0.75% | 108.04 | 108.40 | 106.785 | 3,723,969 |
| May 02 2024 | 106.33 | 1.59 | 1.52% | 105.83 | 106.425 | 104.86 | 3,515,172 |
| May 01 2024 | 104.74 | 0.35 | 0.34% | 104.60 | 106.72 | 104.42 | 4,932,097 |
| Apr 30 2024 | 104.39 | -2.02 | -1.90% | 105.57 | 105.878 | 104.39 | 3,270,859 |
| Apr 29 2024 | 106.41 | 0.76 | 0.72% | 106.06 | 106.615 | 105.96 | 2,439,912 |
| Apr 26 2024 | 105.65 | 0.79 | 0.75% | 105.17 | 106.075 | 104.88 | 2,258,986 |
| Apr 25 2024 | 104.86 | -0.85 | -0.80% | 104.57 | 105.12 | 103.64 | 3,789,581 |
| Apr 24 2024 | 105.71 | -0.25 | -0.24% | 105.62 | 106.075 | 104.99 | 2,933,393 |
| Apr 23 2024 | 105.96 | 1.85 | 1.78% | 104.10 | 106.35 | 103.97 | 2,959,481 |
| Apr 22 2024 | 104.11 | 0.89 | 0.86% | 103.61 | 104.65 | 103.03 | 2,959,786 |
| Apr 19 2024 | 103.22 | 0.88 | 0.86% | 101.85 | 103.44 | 101.85 | 4,592,804 |
| Apr 18 2024 | 102.34 | 0.21 | 0.21% | 102.49 | 103.59 | 101.9213 | 3,515,959 |
| Apr 17 2024 | 102.13 | -0.85 | -0.83% | 103.71 | 103.865 | 102.11 | 3,943,070 |
| Apr 16 2024 | 102.98 | -0.56 | -0.54% | 102.83 | 103.53 | 102.11 | 4,319,285 |
| Apr 15 2024 | 103.54 | -0.97 | -0.93% | 104.96 | 105.57 | 103.06 | 4,952,822 |
| Apr 12 2024 | 104.51 | -1.60 | -1.51% | 105.60 | 105.96 | 104.06 | 3,318,251 |
| Apr 11 2024 | 106.11 | 0.45 | 0.43% | 106.10 | 106.42 | 105.10 | 4,597,129 |
| Apr 10 2024 | 105.66 | -3.24 | -2.98% | 106.28 | 106.89 | 105.03 | 4,855,999 |
| Apr 09 2024 | 108.90 | 0.50 | 0.46% | 108.61 | 109.18 | 107.9575 | 3,102,819 |
| Apr 08 2024 | 108.40 | 0.78 | 0.72% | 108.21 | 108.735 | 107.87 | 2,558,506 |
| Apr 05 2024 | 107.62 | 0.36 | 0.34% | 107.01 | 108.07 | 106.90 | 3,611,926 |
