Skip to main content
iShares Core S&P Small Cap ETF (IJR)
NYSEARCA: IJR · Real-Time Price · USD
117.99
+0.62 (0.53%)
At close: Jan 17, 2025, 4:00 PM
117.98
-0.01 (-0.01%)
After-hours: Jan 17, 2025, 7:00 PM EST

IJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025118.51118.57117.55117.99117.990.53%3,816,717
Jan 16, 2025117.03117.72116.28117.37117.370.29%3,487,493
Jan 15, 2025118.06118.07116.46117.03117.031.69%4,335,190
Jan 14, 2025114.27115.22113.80115.09115.091.37%4,259,562
Jan 13, 2025112.03113.62111.78113.54113.540.41%5,558,336
Jan 10, 2025113.75114.02112.36113.08113.08-2.00%7,190,212
Jan 8, 2025114.69115.55113.89115.39115.390.03%3,640,344
Jan 7, 2025116.58117.07114.72115.36115.36-0.74%3,894,055
Jan 6, 2025116.82117.54116.00116.22116.22-0.01%4,338,771
Jan 3, 2025115.41116.41114.62116.23116.231.10%4,249,197
Jan 2, 2025116.07116.80114.40114.97114.97-0.22%4,150,070
Dec 31, 2024115.61116.42114.92115.22115.220.22%4,369,887
Dec 30, 2024114.93115.58113.69114.97114.97-0.72%5,050,556
Dec 27, 2024116.60117.29114.84115.80115.80-1.35%2,962,320
Dec 26, 2024115.99117.58115.55117.39117.390.68%2,905,634
Dec 24, 2024115.75116.69115.13116.60116.600.84%1,342,810
Dec 23, 2024115.56115.94114.64115.63115.63-0.17%3,856,725
Dec 20, 2024114.62117.18114.13115.83115.830.64%5,225,470
Dec 19, 2024116.40117.37114.83115.09115.09-0.36%6,162,059
Dec 18, 2024121.23121.44114.79115.51115.51-4.07%5,754,957
Dec 17, 2024121.47121.89120.25120.41120.41-2.32%4,515,317
Dec 16, 2024122.54123.78122.30123.27122.120.36%4,468,937
Dec 13, 2024123.64123.71122.12122.83121.68-0.68%2,926,430
Dec 12, 2024124.39124.69123.55123.67122.51-0.80%2,990,293
Dec 11, 2024125.04125.35124.18124.67123.500.60%3,558,538
Dec 10, 2024124.52124.92123.29123.93122.77-0.35%3,667,585
Dec 9, 2024125.14125.97124.30124.37123.21-0.12%2,767,327
Dec 6, 2024125.36125.49124.13124.52123.360.01%3,519,701
Dec 5, 2024125.94126.17124.39124.51123.35-1.44%2,987,269
Dec 4, 2024125.90126.58125.41126.33125.150.35%4,264,682
Dec 3, 2024126.71127.07125.51125.89124.71-0.74%3,030,589
Dec 2, 2024126.55127.19125.56126.83125.640.24%6,416,321
Nov 29, 2024127.01127.50126.31126.53125.350.25%1,940,305
Nov 27, 2024126.83127.87126.11126.22125.040.06%2,964,498
Nov 26, 2024126.63126.83125.48126.15124.97-0.97%4,767,918
Nov 25, 2024126.50128.61126.32127.38126.191.86%5,004,781
Nov 22, 2024123.51125.36123.27125.05123.881.68%3,142,036
Nov 21, 2024121.55123.36121.31122.98121.831.62%3,651,209
Nov 20, 2024120.57121.02119.69121.02119.890.13%3,135,949
Nov 19, 2024119.13120.96119.08120.86119.730.22%3,857,010
Nov 18, 2024120.59121.43120.36120.59119.460.05%3,288,459
Nov 15, 2024121.91122.08120.16120.53119.40-0.95%3,511,670
Nov 14, 2024123.50124.07121.28121.68120.54-1.29%2,868,145
Nov 13, 2024125.04125.44123.13123.27122.12-0.84%5,180,391
Nov 12, 2024125.50126.33123.91124.32123.16-1.54%4,386,766
Nov 11, 2024125.67126.73125.51126.26125.081.62%4,364,307
Nov 8, 2024123.82124.64123.33124.25123.090.58%5,808,185
Nov 7, 2024124.09124.77123.10123.53122.37-0.70%5,040,164
Nov 6, 2024123.72124.66122.18124.40123.245.99%7,114,645
Nov 5, 2024114.78117.37114.59117.37116.272.06%2,090,251
Nov 4, 2024114.14115.75113.97115.00113.920.62%2,654,391
Nov 1, 2024114.75115.41114.07114.29113.220.32%3,325,266
Oct 31, 2024115.59115.99113.90113.92112.85-1.63%3,061,765
Oct 30, 2024115.40117.39115.40115.81114.730.12%3,674,678
Oct 29, 2024115.07115.76114.80115.67114.59-0.46%2,635,361
Oct 28, 2024115.27116.55115.26116.20115.111.51%1,852,837
Oct 25, 2024115.82116.04114.26114.47113.40-0.44%2,472,674
Oct 24, 2024115.08115.34114.27114.98113.900.28%2,965,637
Oct 23, 2024114.96115.34113.76114.66113.59-0.63%2,532,035
Oct 22, 2024115.77115.95115.16115.39114.31-0.59%1,882,668
Oct 21, 2024118.05118.13116.02116.07114.98-1.76%2,679,096
Oct 18, 2024118.86118.99118.09118.15117.04-0.31%2,238,697
Oct 17, 2024118.80118.80117.87118.52117.41-0.17%2,002,398
Oct 16, 2024118.06119.12117.86118.72117.611.35%2,258,642
Oct 15, 2024116.65118.53116.62117.14116.040.13%2,946,594
Oct 14, 2024116.09117.09115.62116.99115.900.68%2,132,862
Oct 11, 2024114.35116.33114.24116.20115.111.85%2,641,206
Oct 10, 2024113.92114.13113.14114.09113.02-0.68%2,777,468
Oct 9, 2024114.42115.72114.19114.87113.800.28%3,033,545
Oct 8, 2024114.83115.01114.10114.55113.48-0.11%3,522,665
Oct 7, 2024115.35115.35113.86114.68113.61-0.95%2,889,794
Oct 4, 2024115.79116.15114.77115.78114.701.51%2,531,914
Oct 3, 2024114.18114.56113.53114.06112.99-0.75%3,157,634
Oct 2, 2024115.02115.86114.70114.92113.84-0.46%2,997,590
Oct 1, 2024116.52116.67114.64115.45114.37-1.29%5,628,025
Sep 30, 2024116.20117.24115.82116.96115.870.34%3,630,508
Sep 27, 2024116.87117.83116.15116.56115.470.75%4,658,777
Sep 26, 2024116.19116.75115.41115.69114.610.64%2,345,778
Sep 25, 2024116.33116.48114.81114.95113.87-1.73%3,450,604
Sep 24, 2024117.45117.63116.50116.97115.360.03%2,792,459
Sep 23, 2024117.27117.78116.45116.94115.33-0.01%2,678,344
Sep 20, 2024117.63117.75116.75116.95115.34-0.99%3,733,673
Sep 19, 2024118.39118.71116.87118.12116.491.95%3,381,614
Sep 18, 2024115.77118.54115.21115.86114.260.13%4,473,276
Sep 17, 2024115.68116.93115.38115.71114.120.78%3,526,428
Sep 16, 2024114.58115.04113.99114.82113.240.41%2,216,199
Sep 13, 2024112.68114.41112.68114.35112.782.60%2,583,615
Sep 12, 2024110.60112.05109.90111.45109.921.28%3,796,518
Sep 11, 2024109.33110.17107.53110.04108.520.18%3,883,830
Sep 10, 2024110.50110.56108.73109.84108.33-0.34%9,054,074
Sep 9, 2024110.46111.05109.80110.21108.69-0.24%5,370,922
Sep 6, 2024112.39113.07110.17110.48108.96-1.72%3,164,590
Sep 5, 2024113.28113.62112.02112.41110.86-0.43%3,308,553
Sep 4, 2024112.79113.98112.40112.89111.34-0.25%2,749,129
Sep 3, 2024115.30116.03112.83113.17111.61-2.86%7,932,873
Aug 30, 2024116.23116.71115.17116.50114.900.49%2,058,602
Aug 29, 2024115.94116.98115.18115.93114.330.52%2,781,083
Aug 28, 2024115.21116.12114.84115.33113.74-0.31%2,103,441
Aug 27, 2024115.61115.96115.12115.69114.10-0.62%2,554,168
Aug 26, 2024117.27117.55116.24116.41114.81-0.03%2,829,805