기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
iShares Core S&P Small Cap | IJR | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
108.04 | 106.785 | 108.40 | 107.13 | 106.33 |
IJR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 105.17 | 108.40 | 104.39 | 105.38 | 3,283,405 | 1.96 | 1.86% |
1개월 | 107.01 | 109.18 | 101.85 | 105.02 | 3,580,821 | 0.12 | 0.11% |
3개월 | 104.94 | 111.16 | 101.85 | 106.60 | 3,851,075 | 2.19 | 2.09% |
6개월 | 93.35 | 111.16 | 90.2911 | 103.85 | 4,552,506 | 13.78 | 14.76% |
1년 | 92.43 | 111.16 | 87.3201 | 100.31 | 4,237,613 | 14.70 | 15.90% |
3년 | 111.60 | 121.45 | 86.40 | 102.17 | 4,195,079 | -4.47 | -4.01% |
5년 | 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 |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 107.13 | 0.80 | 0.75% | 108.04 | 108.40 | 106.785 | 3,723,969 |
03 5월(5) 2024 | 106.33 | 1.59 | 1.52% | 105.83 | 106.425 | 104.86 | 3,515,172 |
02 5월(5) 2024 | 104.74 | 0.35 | 0.34% | 104.60 | 106.72 | 104.42 | 4,932,097 |
01 5월(5) 2024 | 104.39 | -2.02 | -1.90% | 105.57 | 105.878 | 104.39 | 3,270,859 |
30 4월(4) 2024 | 106.41 | 0.76 | 0.72% | 106.06 | 106.615 | 105.96 | 2,439,912 |
27 4월(4) 2024 | 105.65 | 0.79 | 0.75% | 105.17 | 106.075 | 104.88 | 2,258,986 |
26 4월(4) 2024 | 104.86 | -0.85 | -0.80% | 104.57 | 105.12 | 103.64 | 3,716,413 |
25 4월(4) 2024 | 105.71 | -0.25 | -0.24% | 105.62 | 106.075 | 104.99 | 2,933,393 |
24 4월(4) 2024 | 105.96 | 1.85 | 1.78% | 104.10 | 106.35 | 103.97 | 2,959,481 |
23 4월(4) 2024 | 104.11 | 0.89 | 0.86% | 103.61 | 104.65 | 103.03 | 2,959,786 |
20 4월(4) 2024 | 103.22 | 0.88 | 0.86% | 101.85 | 103.44 | 101.85 | 4,592,804 |
19 4월(4) 2024 | 102.34 | 0.21 | 0.21% | 102.49 | 103.59 | 101.9213 | 3,515,959 |
18 4월(4) 2024 | 102.13 | -0.85 | -0.83% | 103.71 | 103.865 | 102.11 | 3,943,070 |
17 4월(4) 2024 | 102.98 | -0.56 | -0.54% | 102.21 | 103.53 | 102.11 | 3,752,856 |
16 4월(4) 2024 | 103.54 | -0.97 | -0.93% | 104.96 | 105.57 | 103.06 | 4,952,822 |
13 4월(4) 2024 | 104.51 | -1.60 | -1.51% | 105.60 | 105.96 | 104.06 | 3,318,251 |
12 4월(4) 2024 | 106.11 | 0.45 | 0.43% | 106.10 | 106.42 | 105.10 | 4,597,129 |
11 4월(4) 2024 | 105.66 | -3.24 | -2.98% | 106.28 | 106.89 | 105.03 | 4,738,172 |
10 4월(4) 2024 | 108.90 | 0.50 | 0.46% | 108.61 | 109.18 | 107.9575 | 3,102,819 |
09 4월(4) 2024 | 108.40 | 0.78 | 0.72% | 108.21 | 108.735 | 107.87 | 2,558,506 |
06 4월(4) 2024 | 107.62 | 0.36 | 0.34% | 107.01 | 108.07 | 106.91 | 3,557,926 |