iShares Core S&P Small Cap ETF (IJR)
NYSEARCA: IJR · Real-Time Price · USD
118.24
-1.53 (-1.28%)
At close: Oct 7, 2025, 4:00 PM EDT
118.24
0.00 (0.00%)
After-hours: Oct 7, 2025, 6:30 PM EDT
IJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 120.00 | 120.15 | 118.10 | 118.24 | - | -1.28% | 3,865,684 |
| Oct 6, 2025 | 120.86 | 121.03 | 119.76 | 119.77 | 119.77 | -0.26% | 4,023,974 |
| Oct 3, 2025 | 119.91 | 121.39 | 119.88 | 120.08 | 120.08 | 0.45% | 6,272,819 |
| Oct 2, 2025 | 119.27 | 119.68 | 118.45 | 119.54 | 119.54 | 0.30% | 5,585,279 |
| Oct 1, 2025 | 118.20 | 119.49 | 118.16 | 119.18 | 119.18 | 0.29% | 4,728,424 |
| Sep 30, 2025 | 118.35 | 118.90 | 117.61 | 118.83 | 118.83 | 0.21% | 4,515,857 |
| Sep 29, 2025 | 119.15 | 119.15 | 118.05 | 118.58 | 118.58 | 0.09% | 3,403,450 |
| Sep 26, 2025 | 117.50 | 118.59 | 117.38 | 118.47 | 118.47 | 0.99% | 2,879,294 |
| Sep 25, 2025 | 117.44 | 117.60 | 116.75 | 117.31 | 117.31 | -0.87% | 4,406,060 |
| Sep 24, 2025 | 119.38 | 119.84 | 118.26 | 118.34 | 118.34 | -0.83% | 3,417,453 |
| Sep 23, 2025 | 119.89 | 121.00 | 119.23 | 119.33 | 119.33 | -0.20% | 3,554,928 |
| Sep 22, 2025 | 119.20 | 119.77 | 118.68 | 119.57 | 119.57 | 0.26% | 3,241,294 |
| Sep 19, 2025 | 120.95 | 120.96 | 119.04 | 119.26 | 119.26 | -1.14% | 5,282,623 |
| Sep 18, 2025 | 118.78 | 120.81 | 118.48 | 120.63 | 120.63 | 2.27% | 3,537,008 |
| Sep 17, 2025 | 118.30 | 120.82 | 117.19 | 117.95 | 117.95 | -0.03% | 5,292,059 |
| Sep 16, 2025 | 118.27 | 118.30 | 117.15 | 117.98 | 117.98 | -0.50% | 6,143,363 |
| Sep 15, 2025 | 118.90 | 119.29 | 118.39 | 118.57 | 118.13 | 0.09% | 3,621,388 |
| Sep 12, 2025 | 119.83 | 119.83 | 118.42 | 118.46 | 118.02 | -1.37% | 3,530,181 |
| Sep 11, 2025 | 118.15 | 120.20 | 117.77 | 120.10 | 119.65 | 2.11% | 5,320,732 |
| Sep 10, 2025 | 118.12 | 118.41 | 117.15 | 117.62 | 117.18 | -0.25% | 3,788,907 |
| Sep 9, 2025 | 118.68 | 118.73 | 117.47 | 117.91 | 117.47 | -0.87% | 4,063,803 |
| Sep 8, 2025 | 119.22 | 119.25 | 117.86 | 118.95 | 118.50 | -0.15% | 6,611,779 |
| Sep 5, 2025 | 119.10 | 120.33 | 118.03 | 119.13 | 118.68 | 0.31% | 6,395,918 |
| Sep 4, 2025 | 117.33 | 118.80 | 117.12 | 118.76 | 118.32 | 1.50% | 3,203,202 |
| Sep 3, 2025 | 116.81 | 117.81 | 116.37 | 117.01 | 116.57 | -0.12% | 3,494,858 |
| Sep 2, 2025 | 116.71 | 117.27 | 116.22 | 117.15 | 116.71 | -0.75% | 5,492,969 |
| Aug 29, 2025 | 118.67 | 118.87 | 117.69 | 118.04 | 117.60 | -0.41% | 3,949,938 |
| Aug 28, 2025 | 119.18 | 119.27 | 117.90 | 118.53 | 118.09 | -0.19% | 4,132,339 |
| Aug 27, 2025 | 117.54 | 118.84 | 117.50 | 118.76 | 118.32 | 0.83% | 4,079,903 |
| Aug 26, 2025 | 117.34 | 118.24 | 117.22 | 117.78 | 117.34 | 0.34% | 3,829,209 |
| Aug 25, 2025 | 118.07 | 118.18 | 117.38 | 117.38 | 116.94 | -0.95% | 6,944,035 |
| Aug 22, 2025 | 114.82 | 118.78 | 114.55 | 118.50 | 118.06 | 3.84% | 4,982,255 |
| Aug 21, 2025 | 113.61 | 114.29 | 113.27 | 114.12 | 113.69 | -0.08% | 2,780,064 |
| Aug 20, 2025 | 114.58 | 114.81 | 113.67 | 114.21 | 113.78 | -0.47% | 3,981,582 |
| Aug 19, 2025 | 114.82 | 115.76 | 114.35 | 114.75 | 114.32 | 0.12% | 3,390,132 |
| Aug 18, 2025 | 114.36 | 114.98 | 114.27 | 114.61 | 114.18 | 0.15% | 5,534,007 |
| Aug 15, 2025 | 115.53 | 115.53 | 114.02 | 114.44 | 114.01 | -0.62% | 4,003,803 |
| Aug 14, 2025 | 115.40 | 115.47 | 114.28 | 115.15 | 114.72 | -1.41% | 4,793,301 |
| Aug 13, 2025 | 115.00 | 116.90 | 114.79 | 116.80 | 116.36 | 2.12% | 3,962,627 |
| Aug 12, 2025 | 111.69 | 114.41 | 111.44 | 114.38 | 113.95 | 3.21% | 4,638,628 |
| Aug 11, 2025 | 111.22 | 111.70 | 110.60 | 110.82 | 110.40 | -0.06% | 3,357,439 |
| Aug 8, 2025 | 111.21 | 111.52 | 110.69 | 110.89 | 110.47 | 0.27% | 3,370,713 |
| Aug 7, 2025 | 111.91 | 111.96 | 110.05 | 110.59 | 110.18 | -0.20% | 4,727,761 |
| Aug 6, 2025 | 111.01 | 111.09 | 110.50 | 110.81 | 110.39 | -0.01% | 3,694,909 |
| Aug 5, 2025 | 110.71 | 110.93 | 109.46 | 110.82 | 110.40 | 0.48% | 3,896,094 |
| Aug 4, 2025 | 109.07 | 110.29 | 108.79 | 110.29 | 109.88 | 1.69% | 4,455,767 |
| Aug 1, 2025 | 109.10 | 109.12 | 107.09 | 108.46 | 108.05 | -1.65% | 5,402,866 |
| Jul 31, 2025 | 110.89 | 111.47 | 109.97 | 110.28 | 109.87 | -1.15% | 5,909,372 |
| Jul 30, 2025 | 112.80 | 113.26 | 110.93 | 111.56 | 111.14 | -0.70% | 5,070,639 |
| Jul 29, 2025 | 113.45 | 113.50 | 112.03 | 112.35 | 111.93 | -0.40% | 3,104,441 |