iShares Core S&P Small Cap ETF (IJR)
NYSEARCA: IJR · Real-Time Price · USD
115.64
+3.59 (3.20%)
Nov 21, 2025, 3:53 PM EST - Market open
IJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 112.67 | 116.35 | 112.49 | 115.93 | - | 3.46% | 4,961,964 |
| Nov 20, 2025 | 115.68 | 115.97 | 112.00 | 112.05 | 112.05 | -1.78% | 8,077,230 |
| Nov 19, 2025 | 114.59 | 115.33 | 113.64 | 114.08 | 114.08 | -0.11% | 6,050,132 |
| Nov 18, 2025 | 113.67 | 114.96 | 113.19 | 114.21 | 114.21 | -0.08% | 6,898,836 |
| Nov 17, 2025 | 116.47 | 116.99 | 113.95 | 114.30 | 114.30 | -2.18% | 4,103,087 |
| Nov 14, 2025 | 115.36 | 117.30 | 115.32 | 116.85 | 116.85 | -0.09% | 6,414,612 |
| Nov 13, 2025 | 118.79 | 119.50 | 116.45 | 116.95 | 116.95 | -2.13% | 6,408,864 |
| Nov 12, 2025 | 119.68 | 120.85 | 119.41 | 119.50 | 119.50 | -0.08% | 6,681,100 |
| Nov 11, 2025 | 119.10 | 119.91 | 118.80 | 119.59 | 119.59 | 0.40% | 4,345,825 |
| Nov 10, 2025 | 119.17 | 119.77 | 118.33 | 119.11 | 119.11 | 0.98% | 3,720,642 |
| Nov 7, 2025 | 116.41 | 117.97 | 116.05 | 117.95 | 117.95 | 0.86% | 7,873,636 |
| Nov 6, 2025 | 118.57 | 118.94 | 116.87 | 116.94 | 116.94 | -1.36% | 5,207,028 |
| Nov 5, 2025 | 117.04 | 119.10 | 116.86 | 118.55 | 118.55 | 1.67% | 3,490,760 |
| Nov 4, 2025 | 116.57 | 117.52 | 116.24 | 116.60 | 116.60 | -1.22% | 8,215,962 |
| Nov 3, 2025 | 117.74 | 118.04 | 116.29 | 118.04 | 118.04 | 0.20% | 9,132,215 |
| Oct 31, 2025 | 117.45 | 118.03 | 116.66 | 117.80 | 117.80 | 0.17% | 4,238,929 |
| Oct 30, 2025 | 118.40 | 119.42 | 117.43 | 117.60 | 117.60 | -1.09% | 5,836,582 |
| Oct 29, 2025 | 120.18 | 120.87 | 117.96 | 118.89 | 118.89 | -1.30% | 7,255,492 |
| Oct 28, 2025 | 120.79 | 121.02 | 119.90 | 120.45 | 120.45 | -0.58% | 4,642,250 |
| Oct 27, 2025 | 121.87 | 122.07 | 120.77 | 121.15 | 121.15 | 0.01% | 2,791,297 |
| Oct 24, 2025 | 121.43 | 121.94 | 121.07 | 121.14 | 121.14 | 0.87% | 2,778,045 |
| Oct 23, 2025 | 118.95 | 120.33 | 118.69 | 120.09 | 120.09 | 0.99% | 3,341,030 |
| Oct 22, 2025 | 119.62 | 120.19 | 118.04 | 118.91 | 118.91 | -0.73% | 5,042,513 |
| Oct 21, 2025 | 119.23 | 120.16 | 118.88 | 119.79 | 119.79 | 0.28% | 2,914,211 |
| Oct 20, 2025 | 118.55 | 119.67 | 118.53 | 119.45 | 119.45 | 1.58% | 3,561,626 |
| Oct 17, 2025 | 117.14 | 118.17 | 116.93 | 117.59 | 117.59 | -0.17% | 5,326,281 |
| Oct 16, 2025 | 119.54 | 119.66 | 117.24 | 117.79 | 117.79 | -1.31% | 6,155,631 |
| Oct 15, 2025 | 119.23 | 120.42 | 118.28 | 119.35 | 119.35 | 0.84% | 4,099,927 |
| Oct 14, 2025 | 115.07 | 118.90 | 114.90 | 118.35 | 118.35 | 1.52% | 4,608,605 |
| Oct 13, 2025 | 116.01 | 116.77 | 115.46 | 116.58 | 116.58 | 2.02% | 4,831,239 |
| Oct 10, 2025 | 118.25 | 118.43 | 114.13 | 114.27 | 114.27 | -3.12% | 6,793,436 |
| Oct 9, 2025 | 119.00 | 119.34 | 117.68 | 117.95 | 117.95 | -1.15% | 3,089,192 |
| Oct 8, 2025 | 118.81 | 119.33 | 118.09 | 119.32 | 119.32 | 0.91% | 3,011,067 |
| Oct 7, 2025 | 120.00 | 120.15 | 118.10 | 118.24 | 118.24 | -1.28% | 4,051,303 |
| 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 |