iShares Core S&P Small Cap ETF (IJR)
NYSEARCA: IJR · Real-Time Price · USD
120.45
-0.70 (-0.58%)
Oct 28, 2025, 4:00 PM EDT - Market closed

IJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025120.79121.02119.90120.45120.45-0.58%4,642,250
Oct 27, 2025121.87122.07120.77121.15121.150.01%2,791,297
Oct 24, 2025121.43121.94121.07121.14121.140.87%2,778,045
Oct 23, 2025118.95120.33118.69120.09120.090.99%3,341,030
Oct 22, 2025119.62120.19118.04118.91118.91-0.73%5,042,513
Oct 21, 2025119.23120.16118.88119.79119.790.28%2,914,211
Oct 20, 2025118.55119.67118.53119.45119.451.58%3,561,626
Oct 17, 2025117.14118.17116.93117.59117.59-0.17%5,326,281
Oct 16, 2025119.54119.66117.24117.79117.79-1.31%6,155,631
Oct 15, 2025119.23120.42118.28119.35119.350.84%4,099,927
Oct 14, 2025115.07118.90114.90118.35118.351.52%4,608,605
Oct 13, 2025116.01116.77115.46116.58116.582.02%4,831,239
Oct 10, 2025118.25118.43114.13114.27114.27-3.12%6,793,436
Oct 9, 2025119.00119.34117.68117.95117.95-1.15%3,089,192
Oct 8, 2025118.81119.33118.09119.32119.320.91%3,011,067
Oct 7, 2025120.00120.15118.10118.24118.24-1.28%4,051,303
Oct 6, 2025120.86121.03119.76119.77119.77-0.26%4,023,974
Oct 3, 2025119.91121.39119.88120.08120.080.45%6,272,819
Oct 2, 2025119.27119.68118.45119.54119.540.30%5,585,279
Oct 1, 2025118.20119.49118.16119.18119.180.29%4,728,424
Sep 30, 2025118.35118.90117.61118.83118.830.21%4,515,857
Sep 29, 2025119.15119.15118.05118.58118.580.09%3,403,450
Sep 26, 2025117.50118.59117.38118.47118.470.99%2,879,294
Sep 25, 2025117.44117.60116.75117.31117.31-0.87%4,406,060
Sep 24, 2025119.38119.84118.26118.34118.34-0.83%3,417,453
Sep 23, 2025119.89121.00119.23119.33119.33-0.20%3,554,928
Sep 22, 2025119.20119.77118.68119.57119.570.26%3,241,294
Sep 19, 2025120.95120.96119.04119.26119.26-1.14%5,282,623
Sep 18, 2025118.78120.81118.48120.63120.632.27%3,537,008
Sep 17, 2025118.30120.82117.19117.95117.95-0.03%5,292,059
Sep 16, 2025118.27118.30117.15117.98117.98-0.50%6,143,363
Sep 15, 2025118.90119.29118.39118.57118.130.09%3,621,388
Sep 12, 2025119.83119.83118.42118.46118.02-1.37%3,530,181
Sep 11, 2025118.15120.20117.77120.10119.652.11%5,320,732
Sep 10, 2025118.12118.41117.15117.62117.18-0.25%3,788,907
Sep 9, 2025118.68118.73117.47117.91117.47-0.87%4,063,803
Sep 8, 2025119.22119.25117.86118.95118.50-0.15%6,611,779
Sep 5, 2025119.10120.33118.03119.13118.680.31%6,395,918
Sep 4, 2025117.33118.80117.12118.76118.321.50%3,203,202
Sep 3, 2025116.81117.81116.37117.01116.57-0.12%3,494,858
Sep 2, 2025116.71117.27116.22117.15116.71-0.75%5,492,969
Aug 29, 2025118.67118.87117.69118.04117.60-0.41%3,949,938
Aug 28, 2025119.18119.27117.90118.53118.09-0.19%4,132,339
Aug 27, 2025117.54118.84117.50118.76118.320.83%4,079,903
Aug 26, 2025117.34118.24117.22117.78117.340.34%3,829,209
Aug 25, 2025118.07118.18117.38117.38116.94-0.95%6,944,035
Aug 22, 2025114.82118.78114.55118.50118.063.84%4,982,255
Aug 21, 2025113.61114.29113.27114.12113.69-0.08%2,780,064
Aug 20, 2025114.58114.81113.67114.21113.78-0.47%3,981,582
Aug 19, 2025114.82115.76114.35114.75114.320.12%3,390,132