Historical Stock Price
| Home |
| Free Dividend Report |
| IJR Dividend History |
| IJR Historical Stock Prices |
| Preferred Stock Newsletter |
| IJR Options Chain |
| Stock Message Boards |
iShares Trust - Core S&P Small-Cap ETF (IJR) has the following price history information. Looking back at IJR historical stock prices for the last five trading days, on April 17, 2024, IJR opened at $103.71, traded as high as $103.87 and as low as $102.11, and closed at $102.13. Trading volume was a total of 4.06M shares. On April 18, 2024, IJR opened at $102.49, traded as high as $103.59 and as low as $101.92, and closed at $102.34. Trading volume was a total of 3.54M shares. On April 19, 2024, IJR opened at $101.85, traded as high as $103.44 and as low as $101.85, and closed at $103.22. Trading volume was a total of 4.81M shares. On April 22, 2024, IJR opened at $103.61, traded as high as $104.65 and as low as $103.03, and closed at $104.11. Trading volume was a total of 2.96M shares. On April 23, 2024, IJR opened at $104.10, traded as high as $106.35 and as low as $103.97, and closed at $105.96. Trading volume was a total of 3.01M shares.
IJR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into iShares Trust - Core S&P Small-Cap ETF shares, starting with a $10,000 purchase of IJR, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/25/2014 | ||
| End date: | 04/23/2024 | ||
| Start price/share: | $53.36 | ||
| End price/share: | $105.96 | ||
| Starting shares: | 187.41 | ||
| Ending shares: | 216.08 | ||
| Dividends reinvested/share: | $11.28 | ||
| Total return: | 128.96% | ||
| Average Annual Total Return: | 8.63% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $22,887.39 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/25/2014 | ||
| End date: | 04/23/2024 | ||
| Start price/share: | $53.36 | ||
| End price/share: | $105.96 | ||
| Dividends collected/share: | $11.28 | ||
| Total return: | 119.72% | ||
| Average Annual Total Return: | 8.19% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $21,976.82 | ||
| Years: | 10.00 | ||
 | |||||
| IJR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/17/2024 | $103.71 | $103.87 | $102.11 | $102.13 | 4.06M |
| 04/18/2024 | $102.49 | $103.59 | $101.92 | $102.34 | 3.54M |
| 04/19/2024 | $101.85 | $103.44 | $101.85 | $103.22 | 4.81M |
| 04/22/2024 | $103.61 | $104.65 | $103.03 | $104.11 | 2.96M |
| 04/23/2024 | $104.10 | $106.35 | $103.97 | $105.96 | 3.01M |
|
| About iShares Trust - Core S&P Small-Cap ETF |
| iShares S&P SmallCap 600 Index Fund is an open-end management investment company. The Fund seeks investment results that correspond generally to the price and yield performance of the Standard & Poor's SmallCap 600 Index (the Index). The Index measures the performance of publicly traded securities in the small-capitalization sector of the United States equity market. The Index serves as the underlying index for the S&P 600/Citigroup Growth and Value Index series. As of Mar 31 2015, the Fund's total assets were $17,751,063,937 and the Fund's investment portfolio was valued at $17,716,131,841. |
| IJR Historical Closing Prices | |
| Date | Close |
| 04/17/2024 | $102.13 |
| 04/18/2024 | $102.34 |
| 04/19/2024 | $103.22 |
| 04/22/2024 | $104.11 |
| 04/23/2024 | $105.96 |
| Financials Historical Prices |
| IJR is categorized under the Financials sector; below are some other companies in the same sector:
IJS Historical Stock Prices Also explore: IJR shares outstanding history
|
Free IJR Email Alerts:
IJR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.