Skip to main content
/
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

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMay 26, 2000→Jun 5, 2025Max ▾20012003200520072009201120132015201720192021202320252005​20052010​20102015​20152020​20202025​2025050.00100.00106.39

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025107.76108.11107.15107.38-0.93%3,548,990
Jun 5, 2025106.47107.04105.65106.39106.39-0.03%3,927,414
Jun 4, 2025106.74107.02106.29106.42106.42-0.26%3,539,566
Jun 3, 2025105.19106.95104.66106.70106.701.61%4,671,981
Jun 2, 2025105.32105.43103.75105.01105.01-0.34%4,200,759
May 30, 2025105.29105.94104.59105.37105.37-0.44%4,465,665
May 29, 2025106.05106.19104.81105.84105.840.47%3,626,877
May 28, 2025106.57106.78105.21105.35105.35-1.20%3,332,762
May 27, 2025105.43106.66104.72106.63106.632.54%4,091,603
May 23, 2025102.63104.33102.57103.99103.99-0.53%3,543,297
May 22, 2025104.34105.12103.90104.54104.54-0.10%4,538,422
May 21, 2025106.43106.78104.48104.64104.64-2.76%4,150,443
May 20, 2025107.57108.11107.37107.61107.61-0.17%3,251,912
May 19, 2025106.87107.93106.52107.79107.79-0.65%3,921,144
May 16, 2025107.48108.63107.40108.49108.490.77%3,408,442
May 15, 2025106.70107.66106.43107.66107.660.69%2,557,936
May 14, 2025107.71107.88106.91106.92106.92-1.02%4,395,025
May 13, 2025108.15108.50107.71108.02108.020.47%4,724,206
May 12, 2025107.81108.57106.57107.52107.523.76%5,502,045
May 9, 2025103.93104.32103.22103.62103.62-0.03%4,763,516
May 8, 2025102.77104.42102.22103.65103.651.83%3,245,233
May 7, 2025102.23102.38101.09101.79101.790.14%3,421,973
May 6, 2025101.28102.32100.68101.65101.65-0.63%3,113,444
May 5, 2025102.19103.13101.82102.29102.29-0.72%4,713,969
May 2, 2025101.95103.37101.84103.03103.032.26%4,072,796
May 1, 2025100.70101.6899.65100.75100.750.62%4,016,604
Apr 30, 202599.42100.4698.21100.13100.13-0.70%4,352,397
Apr 29, 202599.87101.1899.19100.84100.840.65%4,778,961
Apr 28, 2025100.01100.8999.05100.19100.190.35%6,376,437
Apr 25, 202599.1299.9098.4899.8499.84-0.04%3,014,265
Apr 24, 202597.97100.0697.6599.8899.882.03%4,156,549
Apr 23, 202599.44100.9097.6197.8997.891.27%5,554,531
Apr 22, 202595.5396.9895.1396.6696.662.42%5,663,757
Apr 21, 202595.3795.5893.3794.3894.38-1.99%4,820,300
Apr 17, 202595.2596.7395.2596.3096.301.07%4,352,991
Apr 16, 202595.9196.4394.1895.2895.28-0.99%5,101,876
Apr 15, 202596.3197.5395.9296.2396.23-0.24%7,265,225
Apr 14, 202597.2097.2594.7596.4696.461.10%5,610,317
Apr 11, 202593.9295.6792.3095.4195.411.26%10,360,913
Apr 10, 202595.8196.2991.8794.2294.22-4.40%8,607,890
Apr 9, 202589.4599.6089.2298.5698.568.83%15,186,977
Apr 8, 202596.2296.5489.4390.5690.56-2.97%12,353,290
Apr 7, 202591.0698.0089.6893.3393.33-1.37%20,827,534
Apr 4, 202595.1996.0392.1694.6394.63-4.32%12,602,502
Apr 3, 2025101.71102.3498.7498.9098.90-7.01%8,644,269
Apr 2, 2025103.50106.58103.40106.35106.351.48%4,012,005
Apr 1, 2025104.43105.43103.24104.80104.800.22%4,474,532
Mar 31, 2025102.98105.18102.31104.57104.570.54%8,488,693
Mar 28, 2025106.03106.20103.44104.01104.01-2.16%4,265,182
Mar 27, 2025106.63107.08105.81106.31106.31-0.45%4,285,222