iShares Core S&P Small Cap ETF (IJR)
NYSEARCA: IJR · Real-Time Price · USD
107.67
+1.28 (1.20%)
At close: Jun 6, 2025, 4:00 PM
107.14
-0.53 (-0.49%)
After-hours: Jun 6, 2025, 5:04 PM EDT
IJR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 107.76 | 108.11 | 107.15 | 107.38 | - | 0.93% | 3,548,990 |
Jun 5, 2025 | 106.47 | 107.04 | 105.65 | 106.39 | 106.39 | -0.03% | 3,927,414 |
Jun 4, 2025 | 106.74 | 107.02 | 106.29 | 106.42 | 106.42 | -0.26% | 3,539,566 |
Jun 3, 2025 | 105.19 | 106.95 | 104.66 | 106.70 | 106.70 | 1.61% | 4,671,981 |
Jun 2, 2025 | 105.32 | 105.43 | 103.75 | 105.01 | 105.01 | -0.34% | 4,200,759 |
May 30, 2025 | 105.29 | 105.94 | 104.59 | 105.37 | 105.37 | -0.44% | 4,465,665 |
May 29, 2025 | 106.05 | 106.19 | 104.81 | 105.84 | 105.84 | 0.47% | 3,626,877 |
May 28, 2025 | 106.57 | 106.78 | 105.21 | 105.35 | 105.35 | -1.20% | 3,332,762 |
May 27, 2025 | 105.43 | 106.66 | 104.72 | 106.63 | 106.63 | 2.54% | 4,091,603 |
May 23, 2025 | 102.63 | 104.33 | 102.57 | 103.99 | 103.99 | -0.53% | 3,543,297 |
May 22, 2025 | 104.34 | 105.12 | 103.90 | 104.54 | 104.54 | -0.10% | 4,538,422 |
May 21, 2025 | 106.43 | 106.78 | 104.48 | 104.64 | 104.64 | -2.76% | 4,150,443 |
May 20, 2025 | 107.57 | 108.11 | 107.37 | 107.61 | 107.61 | -0.17% | 3,251,912 |
May 19, 2025 | 106.87 | 107.93 | 106.52 | 107.79 | 107.79 | -0.65% | 3,921,144 |
May 16, 2025 | 107.48 | 108.63 | 107.40 | 108.49 | 108.49 | 0.77% | 3,408,442 |
May 15, 2025 | 106.70 | 107.66 | 106.43 | 107.66 | 107.66 | 0.69% | 2,557,936 |
May 14, 2025 | 107.71 | 107.88 | 106.91 | 106.92 | 106.92 | -1.02% | 4,395,025 |
May 13, 2025 | 108.15 | 108.50 | 107.71 | 108.02 | 108.02 | 0.47% | 4,724,206 |
May 12, 2025 | 107.81 | 108.57 | 106.57 | 107.52 | 107.52 | 3.76% | 5,502,045 |
May 9, 2025 | 103.93 | 104.32 | 103.22 | 103.62 | 103.62 | -0.03% | 4,763,516 |
May 8, 2025 | 102.77 | 104.42 | 102.22 | 103.65 | 103.65 | 1.83% | 3,245,233 |
May 7, 2025 | 102.23 | 102.38 | 101.09 | 101.79 | 101.79 | 0.14% | 3,421,973 |
May 6, 2025 | 101.28 | 102.32 | 100.68 | 101.65 | 101.65 | -0.63% | 3,113,444 |
May 5, 2025 | 102.19 | 103.13 | 101.82 | 102.29 | 102.29 | -0.72% | 4,713,969 |
May 2, 2025 | 101.95 | 103.37 | 101.84 | 103.03 | 103.03 | 2.26% | 4,072,796 |
May 1, 2025 | 100.70 | 101.68 | 99.65 | 100.75 | 100.75 | 0.62% | 4,016,604 |
Apr 30, 2025 | 99.42 | 100.46 | 98.21 | 100.13 | 100.13 | -0.70% | 4,352,397 |
Apr 29, 2025 | 99.87 | 101.18 | 99.19 | 100.84 | 100.84 | 0.65% | 4,778,961 |
Apr 28, 2025 | 100.01 | 100.89 | 99.05 | 100.19 | 100.19 | 0.35% | 6,376,437 |
Apr 25, 2025 | 99.12 | 99.90 | 98.48 | 99.84 | 99.84 | -0.04% | 3,014,265 |
Apr 24, 2025 | 97.97 | 100.06 | 97.65 | 99.88 | 99.88 | 2.03% | 4,156,549 |
Apr 23, 2025 | 99.44 | 100.90 | 97.61 | 97.89 | 97.89 | 1.27% | 5,554,531 |
Apr 22, 2025 | 95.53 | 96.98 | 95.13 | 96.66 | 96.66 | 2.42% | 5,663,757 |
Apr 21, 2025 | 95.37 | 95.58 | 93.37 | 94.38 | 94.38 | -1.99% | 4,820,300 |
Apr 17, 2025 | 95.25 | 96.73 | 95.25 | 96.30 | 96.30 | 1.07% | 4,352,991 |
Apr 16, 2025 | 95.91 | 96.43 | 94.18 | 95.28 | 95.28 | -0.99% | 5,101,876 |
Apr 15, 2025 | 96.31 | 97.53 | 95.92 | 96.23 | 96.23 | -0.24% | 7,265,225 |
Apr 14, 2025 | 97.20 | 97.25 | 94.75 | 96.46 | 96.46 | 1.10% | 5,610,317 |
Apr 11, 2025 | 93.92 | 95.67 | 92.30 | 95.41 | 95.41 | 1.26% | 10,360,913 |
Apr 10, 2025 | 95.81 | 96.29 | 91.87 | 94.22 | 94.22 | -4.40% | 8,607,890 |
Apr 9, 2025 | 89.45 | 99.60 | 89.22 | 98.56 | 98.56 | 8.83% | 15,186,977 |
Apr 8, 2025 | 96.22 | 96.54 | 89.43 | 90.56 | 90.56 | -2.97% | 12,353,290 |
Apr 7, 2025 | 91.06 | 98.00 | 89.68 | 93.33 | 93.33 | -1.37% | 20,827,534 |
Apr 4, 2025 | 95.19 | 96.03 | 92.16 | 94.63 | 94.63 | -4.32% | 12,602,502 |
Apr 3, 2025 | 101.71 | 102.34 | 98.74 | 98.90 | 98.90 | -7.01% | 8,644,269 |
Apr 2, 2025 | 103.50 | 106.58 | 103.40 | 106.35 | 106.35 | 1.48% | 4,012,005 |
Apr 1, 2025 | 104.43 | 105.43 | 103.24 | 104.80 | 104.80 | 0.22% | 4,474,532 |
Mar 31, 2025 | 102.98 | 105.18 | 102.31 | 104.57 | 104.57 | 0.54% | 8,488,693 |
Mar 28, 2025 | 106.03 | 106.20 | 103.44 | 104.01 | 104.01 | -2.16% | 4,265,182 |
Mar 27, 2025 | 106.63 | 107.08 | 105.81 | 106.31 | 106.31 | -0.45% | 4,285,222 |