Skip to main content
iShares Core S&P Small Cap ETF (IJR)
NYSEARCA: IJR · Real-Time Price · USD
113.92
-1.89 (-1.63%)
At close: Oct 31, 2024, 4:00 PM
114.00
+0.08 (0.07%)
After-hours: Oct 31, 2024, 7:59 PM EDT

IJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2024115.59115.99113.90113.92113.92-1.63%3,061,524
Oct 30, 2024115.40117.39115.40115.81115.810.12%3,674,678
Oct 29, 2024115.07115.76114.80115.67115.67-0.46%2,635,361
Oct 28, 2024115.27116.55115.26116.20116.201.51%1,852,837
Oct 25, 2024115.82116.04114.26114.47114.47-0.44%2,472,674
Oct 24, 2024115.08115.34114.27114.98114.980.28%2,965,637
Oct 23, 2024114.96115.34113.76114.66114.66-0.63%2,532,035
Oct 22, 2024115.77115.95115.16115.39115.39-0.59%1,882,700
Oct 21, 2024118.05118.13116.02116.07116.07-1.76%2,679,096
Oct 18, 2024118.86118.99118.09118.15118.15-0.31%2,238,697
Oct 17, 2024118.80118.80117.87118.52118.52-0.17%2,002,398
Oct 16, 2024118.06119.12117.86118.72118.721.35%2,258,642
Oct 15, 2024116.65118.53116.62117.14117.140.13%2,946,594
Oct 14, 2024116.09117.09115.62116.99116.990.68%2,132,862
Oct 11, 2024114.35116.33114.24116.20116.201.85%2,641,206
Oct 10, 2024113.92114.13113.14114.09114.09-0.68%2,777,500
Oct 9, 2024114.42115.72114.19114.87114.870.28%3,033,545
Oct 8, 2024114.83115.01114.10114.55114.55-0.11%3,522,665
Oct 7, 2024115.35115.35113.86114.68114.68-0.95%2,889,794
Oct 4, 2024115.79116.15114.77115.78115.781.51%2,531,914
Oct 3, 2024114.18114.56113.53114.06114.06-0.75%3,157,634
Oct 2, 2024115.02115.86114.70114.92114.92-0.46%2,997,590
Oct 1, 2024116.52116.67114.64115.45115.45-1.29%5,628,025
Sep 30, 2024116.20117.24115.82116.96116.960.34%3,630,508
Sep 27, 2024116.87117.83116.15116.56116.560.75%4,658,800
Sep 26, 2024116.19116.75115.41115.69115.690.64%2,345,778
Sep 25, 2024116.33116.48114.81114.95114.95-1.73%3,450,604
Sep 24, 2024117.45117.63116.50116.97116.460.03%2,792,459
Sep 23, 2024117.27117.78116.45116.94116.43-0.01%2,678,344
Sep 20, 2024117.63117.75116.75116.95116.44-0.99%3,733,700
Sep 19, 2024118.39118.71116.87118.12117.601.95%3,381,614
Sep 18, 2024115.77118.54115.21115.86115.350.13%4,473,300
Sep 17, 2024115.68116.93115.38115.71115.200.78%3,526,428
Sep 16, 2024114.58115.04113.99114.82114.310.41%2,216,199
Sep 13, 2024112.68114.41112.68114.35113.852.60%2,583,615
Sep 12, 2024110.60112.05109.90111.45110.961.28%3,796,518
Sep 11, 2024109.33110.17107.53110.04109.560.18%3,883,830
Sep 10, 2024110.50110.56108.73109.84109.36-0.34%9,054,074
Sep 9, 2024110.46111.05109.80110.21109.72-0.24%5,370,922
Sep 6, 2024112.39113.07110.17110.48109.99-1.72%3,164,590
Sep 5, 2024113.28113.62112.02112.41111.92-0.43%3,308,600
Sep 4, 2024112.79113.98112.40112.89112.39-0.25%2,749,200
Sep 3, 2024115.30116.03112.83113.17112.67-2.86%7,932,873
Aug 30, 2024116.23116.71115.17116.50115.990.49%2,058,602
Aug 29, 2024115.94116.98115.18115.93115.420.52%2,781,100
Aug 28, 2024115.21116.12114.84115.33114.82-0.31%2,103,441
Aug 27, 2024115.61115.96115.12115.69115.18-0.62%2,554,200
Aug 26, 2024117.27117.55116.24116.41115.90-0.03%2,829,805
Aug 23, 2024113.79116.92113.64116.45115.942.99%4,583,700
Aug 22, 2024113.75114.31112.86113.07112.57-0.75%2,383,152
Aug 21, 2024113.43114.06112.72113.93113.431.15%2,537,800
Aug 20, 2024113.69113.79112.47112.63112.13-1.15%2,495,400
Aug 19, 2024113.10113.99113.04113.94113.440.84%1,935,500
Aug 16, 2024112.44113.78112.36112.99112.490.29%2,137,001
Aug 15, 2024112.37113.35111.87112.66112.162.35%3,918,442
Aug 14, 2024111.00111.11109.69110.07109.59-0.48%2,733,113
Aug 13, 2024109.51110.85108.89110.60110.111.71%1,991,700
Aug 12, 2024110.19110.36108.39108.74108.26-1.22%2,173,215
Aug 9, 2024110.44110.51109.43110.08109.60-0.19%2,042,000
Aug 8, 2024109.23110.38108.80110.29109.802.25%2,434,716
Aug 7, 2024110.79110.94107.66107.86107.39-0.96%3,019,000
Aug 6, 2024107.75110.21107.00108.91108.431.15%3,937,224
Aug 5, 2024105.38108.97104.89107.67107.20-3.09%6,932,300
Aug 2, 2024111.40112.32110.09111.10110.61-3.41%14,823,000
Aug 1, 2024118.51119.09114.19115.02114.51-2.81%10,935,972
Jul 31, 2024118.39120.74117.31118.34117.820.59%4,838,200
Jul 30, 2024117.22118.20116.94117.65117.130.56%4,295,682
Jul 29, 2024118.10118.43116.48116.99116.48-0.64%4,422,547
Jul 26, 2024117.36118.06116.45117.74117.221.87%3,420,710
Jul 25, 2024114.32117.31114.26115.58115.071.27%4,480,116
Jul 24, 2024115.66117.00114.01114.13113.63-1.84%5,649,606
Jul 23, 2024114.54116.92114.54116.27115.760.78%5,362,811
Jul 22, 2024114.11115.55112.85115.37114.861.46%4,397,112
Jul 19, 2024114.41114.65113.19113.71113.21-0.69%4,813,000
Jul 18, 2024115.83117.67113.94114.50114.00-1.54%5,189,895
Jul 17, 2024115.93118.26115.80116.29115.78-0.46%6,984,237
Jul 16, 2024113.80116.93113.75116.83116.323.56%4,912,000
Jul 15, 2024111.89113.68111.72112.81112.311.37%4,078,900
Jul 12, 2024111.34112.15111.02111.29110.800.96%4,825,000
Jul 11, 2024108.60110.39108.24110.23109.743.34%3,975,495
Jul 10, 2024106.02106.72105.68106.67106.201.07%1,721,211
Jul 9, 2024105.96106.28105.34105.54105.08-0.64%1,877,300
Jul 8, 2024106.29106.99106.05106.22105.750.65%2,108,843
Jul 5, 2024106.00106.28105.26105.53105.07-0.76%2,205,120
Jul 3, 2024106.59106.97106.17106.34105.87-0.05%1,535,000
Jul 2, 2024105.96106.48105.79106.39105.920.53%2,810,600
Jul 1, 2024107.01107.31105.46105.83105.36-0.78%3,226,334
Jun 28, 2024106.57107.19105.88106.66106.190.81%4,403,425
Jun 27, 2024105.33105.80105.02105.80105.330.47%3,225,417
Jun 26, 2024104.75105.46104.45105.30104.840.05%1,876,540
Jun 25, 2024105.88105.89104.96105.25104.79-0.86%2,119,976
Jun 24, 2024105.65106.93105.60106.16105.690.68%3,616,604
Jun 21, 2024105.28105.48104.65105.44104.980.14%4,472,400
Jun 20, 2024105.26106.10104.98105.29104.83-0.39%2,941,305
Jun 18, 2024105.53106.11105.40105.70105.230.03%2,549,900
Jun 17, 2024104.29105.71103.93105.67105.200.95%2,768,600
Jun 14, 2024104.98105.25104.12104.68104.22-1.49%2,643,935
Jun 13, 2024107.02107.20105.51106.26105.79-0.98%2,568,621
Jun 12, 2024108.43109.11107.04107.31106.841.57%3,324,016
Jun 11, 2024105.32105.85104.72105.65105.18-0.75%2,258,300