iShares Core S&P Small Cap ETF (IJR)
NYSEARCA: IJR · Real-Time Price · USD
122.05
-0.15 (-0.12%)
At close: Mar 13, 2026, 4:00 PM EDT
121.91
-0.14 (-0.11%)
After-hours: Mar 13, 2026, 8:00 PM EDT
IJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 123.19 | 123.62 | 121.58 | 122.05 | 122.05 | -0.12% | 6,925,187 |
| Mar 12, 2026 | 122.78 | 123.46 | 122.03 | 122.20 | 122.20 | -1.86% | 8,272,591 |
| Mar 11, 2026 | 124.25 | 125.01 | 123.43 | 124.52 | 124.52 | -0.22% | 7,253,286 |
| Mar 10, 2026 | 124.96 | 126.86 | 124.27 | 124.79 | 124.79 | -0.46% | 9,642,832 |
| Mar 9, 2026 | 122.76 | 125.76 | 120.98 | 125.37 | 125.37 | 0.46% | 9,648,774 |
| Mar 6, 2026 | 125.37 | 125.38 | 123.98 | 124.79 | 124.79 | -2.25% | 9,184,085 |
| Mar 5, 2026 | 128.65 | 129.44 | 126.56 | 127.66 | 127.66 | -1.73% | 6,866,881 |
| Mar 4, 2026 | 129.95 | 130.39 | 128.65 | 129.91 | 129.91 | 0.55% | 5,607,381 |
| Mar 3, 2026 | 127.46 | 129.93 | 126.12 | 129.20 | 129.20 | -1.06% | 10,454,118 |
| Mar 2, 2026 | 128.16 | 130.93 | 127.81 | 130.58 | 130.58 | 0.68% | 8,442,304 |
| Feb 27, 2026 | 129.95 | 130.13 | 128.70 | 129.70 | 129.70 | -1.29% | 6,141,267 |
| Feb 26, 2026 | 131.05 | 131.93 | 129.89 | 131.39 | 131.39 | 0.56% | 6,852,777 |
| Feb 25, 2026 | 131.01 | 131.10 | 129.34 | 130.66 | 130.66 | 0.37% | 4,262,749 |
| Feb 24, 2026 | 129.14 | 130.72 | 128.96 | 130.18 | 130.18 | 0.92% | 6,366,019 |
| Feb 23, 2026 | 131.08 | 131.25 | 128.14 | 128.99 | 128.99 | -2.01% | 7,475,027 |
| Feb 20, 2026 | 130.22 | 132.31 | 130.19 | 131.63 | 131.63 | 0.53% | 6,123,206 |
| Feb 19, 2026 | 130.54 | 131.05 | 129.96 | 130.93 | 130.93 | -0.19% | 5,391,514 |
| Feb 18, 2026 | 130.74 | 132.32 | 130.37 | 131.18 | 131.18 | 0.28% | 5,156,014 |
| Feb 17, 2026 | 130.92 | 131.77 | 129.39 | 130.81 | 130.81 | -0.11% | 4,974,082 |
| Feb 13, 2026 | 129.75 | 131.61 | 129.03 | 130.95 | 130.95 | 1.20% | 6,746,382 |
| Feb 12, 2026 | 132.60 | 133.20 | 128.50 | 129.40 | 129.40 | -1.84% | 9,393,893 |
| Feb 11, 2026 | 133.01 | 133.52 | 131.07 | 131.82 | 131.82 | -0.19% | 4,520,813 |
| Feb 10, 2026 | 132.16 | 133.02 | 131.94 | 132.07 | 132.07 | 0.06% | 6,296,018 |
| Feb 9, 2026 | 131.77 | 132.42 | 131.03 | 131.99 | 131.99 | 0.02% | 5,627,113 |
| Feb 6, 2026 | 129.59 | 132.35 | 129.58 | 131.97 | 131.97 | 2.76% | 5,503,307 |
| Feb 5, 2026 | 128.80 | 130.19 | 128.04 | 128.43 | 128.43 | -0.70% | 8,056,334 |
| Feb 4, 2026 | 129.05 | 130.34 | 128.11 | 129.34 | 129.34 | 0.86% | 6,371,639 |
| Feb 3, 2026 | 128.40 | 129.72 | 126.70 | 128.24 | 128.24 | -0.09% | 7,049,922 |
| Feb 2, 2026 | 126.61 | 128.89 | 126.39 | 128.35 | 128.35 | 1.04% | 7,148,443 |
| Jan 30, 2026 | 126.91 | 127.82 | 125.96 | 127.03 | 127.03 | -0.65% | 8,773,759 |
| Jan 29, 2026 | 127.55 | 128.39 | 126.16 | 127.86 | 127.86 | 0.63% | 7,832,915 |
| Jan 28, 2026 | 128.27 | 128.74 | 126.94 | 127.06 | 127.06 | -0.47% | 8,888,752 |
| Jan 27, 2026 | 128.00 | 128.20 | 127.08 | 127.66 | 127.66 | -0.37% | 4,116,345 |
| Jan 26, 2026 | 128.20 | 128.90 | 127.58 | 128.14 | 128.14 | 0.04% | 5,053,268 |
| Jan 23, 2026 | 130.01 | 130.11 | 127.72 | 128.09 | 128.09 | -1.79% | 7,825,440 |
| Jan 22, 2026 | 130.89 | 131.64 | 130.28 | 130.43 | 130.43 | 0.24% | 5,027,461 |
| Jan 21, 2026 | 127.86 | 130.55 | 127.71 | 130.12 | 130.12 | 2.60% | 5,925,347 |
| Jan 20, 2026 | 126.67 | 128.02 | 126.51 | 126.82 | 126.82 | -1.40% | 13,827,397 |
| Jan 16, 2026 | 129.00 | 129.17 | 128.30 | 128.62 | 128.62 | -0.34% | 3,928,491 |
| Jan 15, 2026 | 127.66 | 129.48 | 127.56 | 129.06 | 129.06 | 1.43% | 5,917,925 |
| Jan 14, 2026 | 126.38 | 127.35 | 125.99 | 127.24 | 127.24 | 0.57% | 5,746,519 |
| Jan 13, 2026 | 127.18 | 127.29 | 126.26 | 126.52 | 126.52 | -0.02% | 3,848,960 |
| Jan 12, 2026 | 125.85 | 126.79 | 125.28 | 126.54 | 126.54 | 0.09% | 3,809,862 |
| Jan 9, 2026 | 125.78 | 126.58 | 124.91 | 126.42 | 126.42 | 0.76% | 4,513,715 |
| Jan 8, 2026 | 123.22 | 125.75 | 123.01 | 125.47 | 125.47 | 1.41% | 4,697,566 |
| Jan 7, 2026 | 124.83 | 125.01 | 123.20 | 123.72 | 123.72 | -0.80% | 4,166,502 |
| Jan 6, 2026 | 122.78 | 124.80 | 122.37 | 124.72 | 124.72 | 1.49% | 5,363,063 |
| Jan 5, 2026 | 121.42 | 123.59 | 121.42 | 122.89 | 122.89 | 1.25% | 6,155,978 |
| Jan 2, 2026 | 120.65 | 121.64 | 119.87 | 121.37 | 121.37 | 0.99% | 6,534,234 |
| Dec 31, 2025 | 121.48 | 121.57 | 120.14 | 120.18 | 120.18 | -1.24% | 3,348,645 |