iShares Core S&P Small Cap ETF (IJR)
NYSEARCA: IJR · Real-Time Price · USD
109.16
+1.60 (1.49%)
Jun 26, 2025, 4:00 PM - Market closed
IJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 107.89 | 109.23 | 107.89 | 109.16 | 109.16 | 1.49% | 3,505,917 |
| Jun 25, 2025 | 108.67 | 108.67 | 107.50 | 107.56 | 107.56 | -0.99% | 3,264,327 |
| Jun 24, 2025 | 108.28 | 108.91 | 107.75 | 108.64 | 108.64 | 1.00% | 2,974,409 |
| Jun 23, 2025 | 105.94 | 107.56 | 105.15 | 107.56 | 107.56 | 1.34% | 4,218,909 |
| Jun 20, 2025 | 107.07 | 107.09 | 105.83 | 106.14 | 106.14 | -0.14% | 4,310,183 |
| Jun 18, 2025 | 105.84 | 107.31 | 105.55 | 106.29 | 106.29 | 0.42% | 5,284,198 |
| Jun 17, 2025 | 106.06 | 106.84 | 105.80 | 105.85 | 105.85 | -1.06% | 3,897,953 |
| Jun 16, 2025 | 106.96 | 107.70 | 106.47 | 106.98 | 106.98 | 0.64% | 3,309,380 |
| Jun 13, 2025 | 107.07 | 107.64 | 105.93 | 106.30 | 105.92 | -1.94% | 4,255,289 |
| Jun 12, 2025 | 108.00 | 108.58 | 107.62 | 108.40 | 108.01 | -0.39% | 6,290,522 |
| Jun 11, 2025 | 109.98 | 110.11 | 108.64 | 108.82 | 108.43 | -0.60% | 4,894,585 |
| Jun 10, 2025 | 109.23 | 109.90 | 108.94 | 109.48 | 109.08 | 0.61% | 5,853,819 |
| Jun 9, 2025 | 108.69 | 109.38 | 108.10 | 108.82 | 108.43 | 1.07% | 5,930,824 |
| Jun 6, 2025 | 107.76 | 108.11 | 107.15 | 107.67 | 107.28 | 1.20% | 5,014,814 |
| Jun 5, 2025 | 106.47 | 107.04 | 105.65 | 106.39 | 106.01 | -0.03% | 3,927,414 |
| Jun 4, 2025 | 106.74 | 107.02 | 106.29 | 106.42 | 106.04 | -0.26% | 3,539,566 |
| Jun 3, 2025 | 105.19 | 106.95 | 104.66 | 106.70 | 106.31 | 1.61% | 4,671,981 |
| Jun 2, 2025 | 105.32 | 105.43 | 103.75 | 105.01 | 104.63 | -0.34% | 4,200,759 |
| May 30, 2025 | 105.29 | 105.94 | 104.59 | 105.37 | 104.99 | -0.44% | 4,465,665 |
| May 29, 2025 | 106.05 | 106.19 | 104.81 | 105.84 | 105.46 | 0.47% | 3,626,877 |
| May 28, 2025 | 106.57 | 106.78 | 105.21 | 105.35 | 104.97 | -1.20% | 3,332,762 |
| May 27, 2025 | 105.43 | 106.66 | 104.72 | 106.63 | 106.24 | 2.54% | 4,091,603 |
| May 23, 2025 | 102.63 | 104.33 | 102.57 | 103.99 | 103.61 | -0.53% | 3,543,297 |
| May 22, 2025 | 104.34 | 105.12 | 103.90 | 104.54 | 104.16 | -0.10% | 4,538,422 |
| May 21, 2025 | 106.43 | 106.78 | 104.48 | 104.64 | 104.26 | -2.76% | 4,150,443 |
| May 20, 2025 | 107.57 | 108.11 | 107.37 | 107.61 | 107.22 | -0.17% | 3,251,912 |
| May 19, 2025 | 106.87 | 107.93 | 106.52 | 107.79 | 107.40 | -0.65% | 3,921,144 |
| May 16, 2025 | 107.48 | 108.63 | 107.40 | 108.49 | 108.10 | 0.77% | 3,408,442 |
| May 15, 2025 | 106.70 | 107.66 | 106.43 | 107.66 | 107.27 | 0.69% | 2,557,936 |
| May 14, 2025 | 107.71 | 107.88 | 106.91 | 106.92 | 106.53 | -1.02% | 4,395,025 |
| May 13, 2025 | 108.15 | 108.50 | 107.71 | 108.02 | 107.63 | 0.47% | 4,724,206 |
| May 12, 2025 | 107.81 | 108.57 | 106.57 | 107.52 | 107.13 | 3.76% | 5,502,045 |
| May 9, 2025 | 103.93 | 104.32 | 103.22 | 103.62 | 103.25 | -0.03% | 4,763,516 |
| May 8, 2025 | 102.77 | 104.42 | 102.22 | 103.65 | 103.28 | 1.83% | 3,245,233 |
| May 7, 2025 | 102.23 | 102.38 | 101.09 | 101.79 | 101.42 | 0.14% | 3,421,973 |
| May 6, 2025 | 101.28 | 102.32 | 100.68 | 101.65 | 101.28 | -0.63% | 3,113,444 |
| May 5, 2025 | 102.19 | 103.13 | 101.82 | 102.29 | 101.92 | -0.72% | 4,713,969 |
| May 2, 2025 | 101.95 | 103.37 | 101.84 | 103.03 | 102.66 | 2.26% | 4,072,796 |
| May 1, 2025 | 100.70 | 101.68 | 99.65 | 100.75 | 100.39 | 0.62% | 4,016,604 |
| Apr 30, 2025 | 99.42 | 100.46 | 98.21 | 100.13 | 99.77 | -0.70% | 4,352,397 |
| Apr 29, 2025 | 99.87 | 101.18 | 99.19 | 100.84 | 100.48 | 0.65% | 4,778,961 |
| Apr 28, 2025 | 100.01 | 100.89 | 99.05 | 100.19 | 99.83 | 0.35% | 6,376,437 |
| Apr 25, 2025 | 99.12 | 99.90 | 98.48 | 99.84 | 99.48 | -0.04% | 3,014,265 |
| Apr 24, 2025 | 97.97 | 100.06 | 97.65 | 99.88 | 99.52 | 2.03% | 4,156,549 |
| Apr 23, 2025 | 99.44 | 100.90 | 97.61 | 97.89 | 97.54 | 1.27% | 5,554,531 |
| Apr 22, 2025 | 95.53 | 96.98 | 95.13 | 96.66 | 96.31 | 2.42% | 5,663,757 |
| Apr 21, 2025 | 95.37 | 95.58 | 93.37 | 94.38 | 94.04 | -1.99% | 4,820,300 |
| Apr 17, 2025 | 95.25 | 96.73 | 95.25 | 96.30 | 95.95 | 1.07% | 4,352,991 |
| Apr 16, 2025 | 95.91 | 96.43 | 94.18 | 95.28 | 94.94 | -0.99% | 5,101,876 |
| Apr 15, 2025 | 96.31 | 97.53 | 95.92 | 96.23 | 95.88 | -0.24% | 7,265,225 |