iShares Core S&P Small Cap ETF (IJR)
NYSEARCA: IJR · Real-Time Price · USD
112.87
+1.31 (1.17%)
At close: Jul 17, 2025, 4:00 PM
112.55
-0.32 (-0.28%)
After-hours: Jul 17, 2025, 8:00 PM EDT
IJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 111.43 | 113.16 | 111.37 | 112.87 | 112.87 | 1.17% | 7,377,280 |
| Jul 16, 2025 | 111.32 | 111.72 | 109.75 | 111.56 | 111.56 | 0.67% | 7,664,022 |
| Jul 15, 2025 | 113.56 | 113.67 | 110.80 | 110.82 | 110.82 | -2.03% | 8,046,884 |
| Jul 14, 2025 | 112.59 | 113.19 | 112.33 | 113.12 | 113.12 | 0.27% | 3,990,563 |
| Jul 11, 2025 | 113.32 | 113.47 | 112.58 | 112.82 | 112.82 | -1.10% | 3,712,926 |
| Jul 10, 2025 | 113.00 | 114.80 | 112.91 | 114.07 | 114.07 | 0.99% | 7,859,598 |
| Jul 9, 2025 | 112.52 | 112.98 | 111.59 | 112.95 | 112.95 | 0.83% | 6,594,351 |
| Jul 8, 2025 | 111.43 | 112.70 | 111.36 | 112.02 | 112.02 | 0.77% | 5,427,280 |
| Jul 7, 2025 | 112.27 | 113.16 | 110.66 | 111.16 | 111.16 | -1.70% | 4,469,172 |
| Jul 3, 2025 | 112.81 | 113.39 | 112.75 | 113.08 | 113.08 | 0.54% | 2,797,983 |
| Jul 2, 2025 | 111.21 | 112.49 | 110.68 | 112.47 | 112.47 | 1.36% | 7,312,139 |
| Jul 1, 2025 | 108.84 | 112.38 | 108.59 | 110.96 | 110.96 | 1.53% | 8,660,036 |
| Jun 30, 2025 | 109.91 | 109.91 | 109.07 | 109.29 | 109.29 | -0.18% | 5,688,400 |
| Jun 27, 2025 | 109.63 | 110.14 | 108.62 | 109.49 | 109.49 | 0.30% | 5,696,425 |
| Jun 26, 2025 | 107.89 | 109.23 | 107.89 | 109.16 | 109.16 | 1.49% | 3,505,917 |
| Jun 25, 2025 | 108.67 | 108.67 | 107.50 | 107.56 | 107.56 | -0.99% | 3,264,327 |
| Jun 24, 2025 | 108.28 | 108.91 | 107.75 | 108.64 | 108.64 | 1.00% | 2,974,409 |
| Jun 23, 2025 | 105.94 | 107.56 | 105.15 | 107.56 | 107.56 | 1.34% | 4,218,909 |
| Jun 20, 2025 | 107.07 | 107.09 | 105.83 | 106.14 | 106.14 | -0.14% | 4,310,183 |
| Jun 18, 2025 | 105.84 | 107.31 | 105.55 | 106.29 | 106.29 | 0.42% | 5,284,198 |
| Jun 17, 2025 | 106.06 | 106.84 | 105.80 | 105.85 | 105.85 | -1.06% | 3,897,953 |
| Jun 16, 2025 | 106.96 | 107.70 | 106.47 | 106.98 | 106.98 | 0.64% | 3,309,380 |
| Jun 13, 2025 | 107.07 | 107.64 | 105.93 | 106.30 | 105.92 | -1.94% | 4,255,289 |
| Jun 12, 2025 | 108.00 | 108.58 | 107.62 | 108.40 | 108.01 | -0.39% | 6,290,522 |
| Jun 11, 2025 | 109.98 | 110.11 | 108.64 | 108.82 | 108.43 | -0.60% | 4,894,585 |
| Jun 10, 2025 | 109.23 | 109.90 | 108.94 | 109.48 | 109.08 | 0.61% | 5,853,819 |
| Jun 9, 2025 | 108.69 | 109.38 | 108.10 | 108.82 | 108.43 | 1.07% | 5,930,824 |
| Jun 6, 2025 | 107.76 | 108.11 | 107.15 | 107.67 | 107.28 | 1.20% | 5,014,814 |
| Jun 5, 2025 | 106.47 | 107.04 | 105.65 | 106.39 | 106.01 | -0.03% | 3,927,414 |
| Jun 4, 2025 | 106.74 | 107.02 | 106.29 | 106.42 | 106.04 | -0.26% | 3,539,566 |
| Jun 3, 2025 | 105.19 | 106.95 | 104.66 | 106.70 | 106.31 | 1.61% | 4,671,981 |
| Jun 2, 2025 | 105.32 | 105.43 | 103.75 | 105.01 | 104.63 | -0.34% | 4,200,759 |
| May 30, 2025 | 105.29 | 105.94 | 104.59 | 105.37 | 104.99 | -0.44% | 4,465,665 |
| May 29, 2025 | 106.05 | 106.19 | 104.81 | 105.84 | 105.46 | 0.47% | 3,626,877 |
| May 28, 2025 | 106.57 | 106.78 | 105.21 | 105.35 | 104.97 | -1.20% | 3,332,762 |
| May 27, 2025 | 105.43 | 106.66 | 104.72 | 106.63 | 106.24 | 2.54% | 4,091,603 |
| May 23, 2025 | 102.63 | 104.33 | 102.57 | 103.99 | 103.61 | -0.53% | 3,543,297 |
| May 22, 2025 | 104.34 | 105.12 | 103.90 | 104.54 | 104.16 | -0.10% | 4,538,422 |
| May 21, 2025 | 106.43 | 106.78 | 104.48 | 104.64 | 104.26 | -2.76% | 4,150,443 |
| May 20, 2025 | 107.57 | 108.11 | 107.37 | 107.61 | 107.22 | -0.17% | 3,251,912 |
| May 19, 2025 | 106.87 | 107.93 | 106.52 | 107.79 | 107.40 | -0.65% | 3,921,144 |
| May 16, 2025 | 107.48 | 108.63 | 107.40 | 108.49 | 108.10 | 0.77% | 3,408,442 |
| May 15, 2025 | 106.70 | 107.66 | 106.43 | 107.66 | 107.27 | 0.69% | 2,557,936 |
| May 14, 2025 | 107.71 | 107.88 | 106.91 | 106.92 | 106.53 | -1.02% | 4,395,025 |
| May 13, 2025 | 108.15 | 108.50 | 107.71 | 108.02 | 107.63 | 0.47% | 4,724,206 |
| May 12, 2025 | 107.81 | 108.57 | 106.57 | 107.52 | 107.13 | 3.76% | 5,502,045 |
| May 9, 2025 | 103.93 | 104.32 | 103.22 | 103.62 | 103.25 | -0.03% | 4,763,516 |
| May 8, 2025 | 102.77 | 104.42 | 102.22 | 103.65 | 103.28 | 1.83% | 3,245,233 |
| May 7, 2025 | 102.23 | 102.38 | 101.09 | 101.79 | 101.42 | 0.14% | 3,421,973 |
| May 6, 2025 | 101.28 | 102.32 | 100.68 | 101.65 | 101.28 | -0.63% | 3,113,444 |