iShares Core S&P Small Cap ETF (IJR)
NYSEARCA: IJR · Real-Time Price · USD
104.01
-2.30 (-2.16%)
At close: Mar 28, 2025, 4:00 PM
103.38
-0.63 (-0.61%)
After-hours: Mar 28, 2025, 7:49 PM EDT
IJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 106.03 | 106.20 | 103.44 | 104.01 | 104.01 | -2.16% | 4,250,935 |
| 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 |
| Feb 26, 2025 | 112.94 | 113.93 | 112.07 | 112.42 | 112.08 | -0.20% | 3,224,857 |
| Feb 25, 2025 | 112.63 | 113.39 | 111.86 | 112.65 | 112.31 | 0.10% | 4,352,496 |
| Feb 24, 2025 | 113.43 | 113.57 | 112.18 | 112.54 | 112.20 | -0.37% | 4,432,670 |
| Feb 21, 2025 | 116.86 | 116.86 | 112.66 | 112.96 | 112.61 | -2.65% | 4,124,353 |
| Feb 20, 2025 | 116.96 | 117.14 | 115.42 | 116.04 | 115.68 | -1.13% | 3,119,515 |
| Feb 19, 2025 | 116.82 | 117.80 | 116.60 | 117.37 | 117.01 | -0.38% | 3,004,135 |
| Feb 18, 2025 | 117.22 | 117.82 | 116.97 | 117.82 | 117.46 | 0.62% | 3,005,067 |
| Feb 14, 2025 | 117.83 | 118.25 | 116.85 | 117.09 | 116.73 | -0.08% | 2,572,744 |
| Feb 13, 2025 | 116.42 | 117.31 | 115.98 | 117.18 | 116.82 | 1.37% | 2,918,870 |
| Feb 12, 2025 | 115.28 | 116.09 | 115.02 | 115.60 | 115.25 | -1.26% | 4,269,930 |
| Feb 11, 2025 | 116.19 | 117.33 | 116.19 | 117.07 | 116.71 | -0.18% | 4,664,396 |
| Feb 10, 2025 | 117.66 | 117.83 | 116.76 | 117.28 | 116.92 | 0.11% | 2,486,779 |
| Feb 7, 2025 | 118.64 | 118.76 | 117.00 | 117.15 | 116.79 | -1.40% | 3,971,584 |
| Feb 6, 2025 | 119.74 | 119.80 | 118.05 | 118.81 | 118.45 | -0.36% | 3,332,804 |
| Feb 5, 2025 | 118.82 | 119.27 | 118.10 | 119.24 | 118.88 | 0.90% | 2,706,406 |
| Feb 4, 2025 | 116.67 | 118.33 | 116.56 | 118.18 | 117.82 | 1.12% | 3,358,458 |
| Feb 3, 2025 | 115.97 | 117.85 | 115.42 | 116.87 | 116.51 | -1.33% | 6,266,976 |
| Jan 31, 2025 | 119.61 | 120.11 | 117.95 | 118.44 | 118.08 | -0.84% | 3,543,955 |
| Jan 30, 2025 | 119.17 | 120.25 | 118.69 | 119.44 | 119.07 | 0.95% | 3,129,196 |
| Jan 29, 2025 | 118.58 | 119.45 | 117.60 | 118.32 | 117.96 | -0.32% | 4,307,996 |
| Jan 28, 2025 | 118.72 | 119.18 | 118.16 | 118.70 | 118.34 | -0.06% | 2,766,969 |
| Jan 27, 2025 | 118.46 | 119.97 | 118.19 | 118.77 | 118.41 | -0.25% | 4,742,874 |
| Jan 24, 2025 | 119.09 | 119.64 | 118.65 | 119.07 | 118.71 | -0.21% | 4,033,032 |
| Jan 23, 2025 | 118.53 | 119.52 | 118.21 | 119.32 | 118.95 | 0.34% | 4,451,541 |
| Jan 22, 2025 | 119.80 | 119.80 | 118.79 | 118.92 | 118.56 | -0.87% | 3,603,655 |
| Jan 21, 2025 | 119.04 | 120.04 | 118.95 | 119.96 | 119.59 | 1.67% | 3,173,895 |
| Jan 17, 2025 | 118.51 | 118.57 | 117.55 | 117.99 | 117.63 | 0.53% | 3,816,717 |
| Jan 16, 2025 | 117.03 | 117.72 | 116.28 | 117.37 | 117.01 | 0.29% | 3,487,493 |