iShares S&P Small-Cap 600... (IJS)
98.98
1.36 (1.39%)
At close: Apr 02, 2025, 3:59 PM
91.30
-7.76%
After-hours: Apr 02, 2025, 08:00 PM EDT
AERT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 97.20 | 98.23 | 96.38 | 97.61 | 0.13 | 0.13% | 756,224 |
| Mar 31, 2025 | 96.42 | 98.00 | 95.73 | 97.48 | 0.29 | 0.30% | 259,900 |
| Mar 28, 2025 | 99.20 | 99.39 | 96.77 | 97.19 | -2.31 | -2.32% | 187,236 |
| Mar 27, 2025 | 99.69 | 99.98 | 99.01 | 99.50 | -0.37 | -0.37% | 198,009 |
| Mar 26, 2025 | 100.25 | 100.67 | 99.19 | 99.87 | -0.17 | -0.17% | 250,430 |
| Mar 25, 2025 | 100.71 | 100.80 | 99.73 | 100.04 | -0.61 | -0.61% | 158,504 |
| Mar 24, 2025 | 99.83 | 100.90 | 99.81 | 100.65 | 2.11 | 2.14% | 217,401 |
| Mar 21, 2025 | 98.39 | 98.97 | 97.79 | 98.54 | -0.87 | -0.88% | 196,717 |
| Mar 20, 2025 | 98.96 | 100.30 | 98.72 | 99.41 | -0.33 | -0.33% | 152,904 |
| Mar 19, 2025 | 98.84 | 100.26 | 98.71 | 99.74 | 0.99 | 1.00% | 194,200 |
| Mar 18, 2025 | 98.75 | 98.87 | 98.23 | 98.75 | -0.84 | -0.84% | 155,157 |
| Mar 17, 2025 | 98.28 | 99.78 | 98.23 | 99.59 | 1.19 | 1.21% | 207,735 |
| Mar 14, 2025 | 97.26 | 98.42 | 96.95 | 98.40 | 2.10 | 2.18% | 239,102 |
| Mar 13, 2025 | 97.87 | 98.33 | 95.73 | 96.30 | -1.29 | -1.32% | 369,000 |
| Mar 12, 2025 | 99.10 | 99.10 | 97.21 | 97.59 | -0.60 | -0.61% | 321,800 |
| Mar 11, 2025 | 99.33 | 99.54 | 97.45 | 98.19 | -0.99 | -1.00% | 898,500 |
| Mar 10, 2025 | 100.31 | 101.18 | 98.45 | 99.18 | -2.31 | -2.28% | 2,743,000 |
| Mar 7, 2025 | 100.51 | 101.86 | 99.79 | 101.49 | 0.84 | 0.83% | 253,100 |
| Mar 6, 2025 | 100.21 | 101.43 | 99.94 | 100.65 | -0.79 | -0.78% | 176,300 |
| Mar 5, 2025 | 100.42 | 101.55 | 99.62 | 101.44 | 1.19 | 1.19% | 309,283 |
| Mar 4, 2025 | 100.94 | 101.91 | 99.22 | 100.25 | -1.71 | -1.68% | 947,001 |
| Mar 3, 2025 | 104.88 | 105.14 | 101.37 | 101.96 | -2.55 | -2.44% | 786,700 |
| Feb 28, 2025 | 103.75 | 104.56 | 103.23 | 104.51 | 0.68 | 0.65% | 287,200 |
| Feb 27, 2025 | 105.12 | 105.14 | 103.77 | 103.83 | -1.30 | -1.24% | 180,464 |
| Feb 26, 2025 | 105.93 | 106.52 | 104.84 | 105.13 | -0.62 | -0.59% | 163,700 |
| Feb 25, 2025 | 105.64 | 106.45 | 105.30 | 105.75 | 0.18 | 0.17% | 270,600 |
| Feb 24, 2025 | 106.39 | 106.55 | 105.47 | 105.57 | -0.40 | -0.38% | 312,509 |
| Feb 21, 2025 | 109.05 | 109.05 | 105.66 | 105.97 | -2.28 | -2.11% | 230,340 |
| Feb 20, 2025 | 108.79 | 108.97 | 107.56 | 108.25 | -0.87 | -0.80% | 164,000 |
| Feb 19, 2025 | 108.96 | 109.49 | 108.63 | 109.12 | -0.53 | -0.48% | 157,604 |
| Feb 18, 2025 | 109.21 | 109.66 | 108.84 | 109.65 | 0.72 | 0.66% | 237,110 |
| Feb 14, 2025 | 109.56 | 110.25 | 108.81 | 108.93 | -0.08 | -0.07% | 149,300 |
| Feb 13, 2025 | 108.24 | 109.08 | 107.96 | 109.01 | 1.43 | 1.33% | 170,138 |
| Feb 12, 2025 | 107.58 | 108.04 | 107.11 | 107.58 | -1.67 | -1.53% | 202,030 |
| Feb 11, 2025 | 107.94 | 109.31 | 107.76 | 109.25 | 0.51 | 0.47% | 206,100 |
| Feb 10, 2025 | 108.90 | 109.00 | 108.23 | 108.74 | 0.19 | 0.18% | 223,126 |
| Feb 7, 2025 | 110.08 | 110.08 | 108.25 | 108.55 | -1.82 | -1.65% | 230,400 |
| Feb 6, 2025 | 111.06 | 111.19 | 109.67 | 110.37 | -0.21 | -0.19% | 217,900 |
| Feb 5, 2025 | 110.23 | 110.62 | 109.56 | 110.58 | 0.76 | 0.69% | 191,420 |
| Feb 4, 2025 | 108.40 | 109.86 | 108.15 | 109.82 | 1.30 | 1.20% | 241,849 |
| Feb 3, 2025 | 108.39 | 109.71 | 107.40 | 108.52 | -1.95 | -1.77% | 802,701 |
| Jan 31, 2025 | 111.74 | 112.08 | 109.99 | 110.47 | -1.04 | -0.93% | 209,594 |
| Jan 30, 2025 | 111.60 | 112.36 | 110.88 | 111.51 | 0.95 | 0.86% | 217,500 |
| Jan 29, 2025 | 111.12 | 111.84 | 109.91 | 110.56 | -0.73 | -0.66% | 220,619 |
| Jan 28, 2025 | 111.86 | 112.11 | 111.05 | 111.29 | -0.62 | -0.55% | 309,900 |
| Jan 27, 2025 | 111.17 | 112.86 | 111.17 | 111.91 | 0.31 | 0.28% | 226,245 |
| Jan 24, 2025 | 111.55 | 112.10 | 111.16 | 111.60 | 0.09 | 0.08% | 153,000 |
| Jan 23, 2025 | 110.79 | 111.73 | 110.45 | 111.51 | 0.34 | 0.31% | 367,108 |
| Jan 22, 2025 | 111.97 | 111.98 | 111.07 | 111.17 | -1.06 | -0.94% | 195,500 |
| Jan 21, 2025 | 111.36 | 112.33 | 111.33 | 112.23 | 1.77 | 1.60% | 234,300 |