iShares Core S&P Small Cap ETF (IJR)
NYSEARCA: IJR · Real-Time Price · USD
103.65
+1.86 (1.83%)
May 8, 2025, 4:00 PM - Market closed
IJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 102.77 | 104.42 | 102.22 | 103.65 | 103.65 | 1.83% | 3,245,233 |
| May 7, 2025 | 102.23 | 102.38 | 101.09 | 101.79 | 101.79 | 0.14% | 3,421,973 |
| May 6, 2025 | 101.28 | 102.32 | 100.68 | 101.65 | 101.65 | -0.63% | 3,113,444 |
| May 5, 2025 | 102.19 | 103.13 | 101.82 | 102.29 | 102.29 | -0.72% | 4,713,969 |
| May 2, 2025 | 101.95 | 103.37 | 101.84 | 103.03 | 103.03 | 2.26% | 4,072,796 |
| May 1, 2025 | 100.70 | 101.68 | 99.65 | 100.75 | 100.75 | 0.62% | 4,016,604 |
| Apr 30, 2025 | 99.42 | 100.46 | 98.21 | 100.13 | 100.13 | -0.70% | 4,352,397 |
| Apr 29, 2025 | 99.87 | 101.18 | 99.19 | 100.84 | 100.84 | 0.65% | 4,778,961 |
| Apr 28, 2025 | 100.01 | 100.89 | 99.05 | 100.19 | 100.19 | 0.35% | 6,376,437 |
| Apr 25, 2025 | 99.12 | 99.90 | 98.48 | 99.84 | 99.84 | -0.04% | 3,014,265 |
| Apr 24, 2025 | 97.97 | 100.06 | 97.65 | 99.88 | 99.88 | 2.03% | 4,156,549 |
| Apr 23, 2025 | 99.44 | 100.90 | 97.61 | 97.89 | 97.89 | 1.27% | 5,554,531 |
| Apr 22, 2025 | 95.53 | 96.98 | 95.13 | 96.66 | 96.66 | 2.42% | 5,663,757 |
| Apr 21, 2025 | 95.37 | 95.58 | 93.37 | 94.38 | 94.38 | -1.99% | 4,820,300 |
| Apr 17, 2025 | 95.25 | 96.73 | 95.25 | 96.30 | 96.30 | 1.07% | 4,352,991 |
| Apr 16, 2025 | 95.91 | 96.43 | 94.18 | 95.28 | 95.28 | -0.99% | 5,101,876 |
| Apr 15, 2025 | 96.31 | 97.53 | 95.92 | 96.23 | 96.23 | -0.24% | 7,265,225 |
| Apr 14, 2025 | 97.20 | 97.25 | 94.75 | 96.46 | 96.46 | 1.10% | 5,610,317 |
| Apr 11, 2025 | 93.92 | 95.67 | 92.30 | 95.41 | 95.41 | 1.26% | 10,360,913 |
| Apr 10, 2025 | 95.81 | 96.29 | 91.87 | 94.22 | 94.22 | -4.40% | 8,607,890 |
| Apr 9, 2025 | 89.45 | 99.60 | 89.22 | 98.56 | 98.56 | 8.83% | 15,186,977 |
| Apr 8, 2025 | 96.22 | 96.54 | 89.43 | 90.56 | 90.56 | -2.97% | 12,353,290 |
| Apr 7, 2025 | 91.06 | 98.00 | 89.68 | 93.33 | 93.33 | -1.37% | 20,827,534 |
| Apr 4, 2025 | 95.19 | 96.03 | 92.16 | 94.63 | 94.63 | -4.32% | 12,602,502 |
| Apr 3, 2025 | 101.71 | 102.34 | 98.74 | 98.90 | 98.90 | -7.01% | 8,644,269 |
| Apr 2, 2025 | 103.50 | 106.58 | 103.40 | 106.35 | 106.35 | 1.48% | 4,012,005 |
| Apr 1, 2025 | 104.43 | 105.43 | 103.24 | 104.80 | 104.80 | 0.22% | 4,474,532 |
| Mar 31, 2025 | 102.98 | 105.18 | 102.31 | 104.57 | 104.57 | 0.54% | 8,488,693 |
| Mar 28, 2025 | 106.03 | 106.20 | 103.44 | 104.01 | 104.01 | -2.16% | 4,265,182 |
| Mar 27, 2025 | 106.63 | 107.08 | 105.81 | 106.31 | 106.31 | -0.45% | 4,285,222 |
| Mar 26, 2025 | 107.52 | 108.05 | 106.29 | 106.79 | 106.79 | -0.53% | 3,509,327 |
| Mar 25, 2025 | 107.92 | 108.20 | 107.05 | 107.36 | 107.36 | -0.60% | 3,604,809 |
| Mar 24, 2025 | 106.91 | 108.13 | 106.66 | 108.01 | 108.01 | 2.51% | 3,662,953 |
| Mar 21, 2025 | 104.76 | 105.72 | 104.29 | 105.37 | 105.37 | -0.64% | 4,656,581 |
| Mar 20, 2025 | 105.53 | 107.11 | 105.52 | 106.05 | 106.05 | -0.48% | 4,296,388 |
| Mar 19, 2025 | 105.14 | 107.23 | 105.14 | 106.56 | 106.56 | 1.35% | 4,123,882 |
| Mar 18, 2025 | 105.38 | 105.46 | 104.62 | 105.14 | 105.14 | -0.92% | 3,680,298 |
| Mar 17, 2025 | 104.80 | 106.47 | 104.80 | 106.12 | 105.80 | 1.07% | 5,127,154 |
| Mar 14, 2025 | 103.47 | 105.10 | 103.06 | 105.00 | 104.68 | 2.45% | 5,555,132 |
| Mar 13, 2025 | 104.26 | 104.58 | 101.99 | 102.49 | 102.18 | -1.68% | 5,304,052 |
| Mar 12, 2025 | 105.62 | 105.90 | 103.67 | 104.24 | 103.92 | -0.44% | 6,692,123 |
| Mar 11, 2025 | 105.52 | 106.19 | 103.78 | 104.70 | 104.38 | -0.55% | 8,552,357 |
| Mar 10, 2025 | 106.47 | 107.25 | 104.33 | 105.28 | 104.96 | -2.35% | 6,472,124 |
| Mar 7, 2025 | 107.04 | 108.27 | 105.66 | 107.81 | 107.48 | 0.51% | 5,850,723 |
| Mar 6, 2025 | 107.28 | 108.50 | 106.65 | 107.26 | 106.93 | -1.28% | 6,042,617 |
| Mar 5, 2025 | 107.49 | 108.78 | 106.80 | 108.65 | 108.32 | 1.04% | 5,011,751 |
| Mar 4, 2025 | 107.69 | 109.27 | 106.24 | 107.53 | 107.20 | -1.52% | 6,948,333 |
| Mar 3, 2025 | 112.14 | 112.49 | 108.50 | 109.19 | 108.86 | -2.33% | 7,784,526 |
| Feb 28, 2025 | 110.54 | 111.79 | 110.14 | 111.79 | 111.45 | 0.86% | 5,009,376 |
| Feb 27, 2025 | 112.25 | 112.64 | 110.78 | 110.84 | 110.50 | -1.41% | 3,804,113 |