Skip to main content
logo
iShares Core S&P Small Cap ETF (IJR)
NYSEARCA: IJR · Real-Time Price · USD
142.01
+2.25 (1.61%)
At close: Oct 29, 2026, 4:00 PM EDT
141.78
-0.23 (-0.16%)
After-hours: Oct 29, 2026, 4:46 PM EDT

IJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2026140.58142.10140.57142.01142.011.61%6,280,776
Oct 28, 2026139.70140.10138.70139.76139.760.06%3,073,715
Oct 27, 2026139.41139.86138.68139.68139.680.54%3,726,386
Oct 26, 2026138.44139.90138.27138.93138.930.51%3,236,536
Oct 23, 2026137.75138.57137.06138.22138.22-0.31%4,498,524
Oct 22, 2026136.95138.72136.95138.65138.650.63%3,618,046
Oct 21, 2026138.33138.34137.11137.78137.780.09%2,170,976
Oct 20, 2026136.05138.20135.95137.66137.661.35%2,591,247
Oct 19, 2026136.55136.71135.66135.82135.82-0.07%3,168,769
Oct 16, 2026137.46138.20135.47135.91135.91-0.93%3,675,803
Oct 15, 2026135.72137.27135.37137.19137.191.31%3,343,493
Oct 14, 2026136.38136.82134.67135.41135.41-1.59%3,991,972
Oct 13, 2026137.70138.10136.58137.60137.600.09%3,706,049
Oct 12, 2026137.39137.92137.27137.47137.47-0.06%2,161,837
Oct 9, 2026137.58137.85137.05137.55137.550.17%2,489,694
Oct 8, 2026136.37137.44135.77137.31137.310.17%3,406,699
Oct 7, 2026137.30137.98136.51137.08137.08-1.27%2,419,345
Oct 6, 2026139.59139.72138.59138.85138.85-0.12%2,734,339
Oct 5, 2026138.60139.77137.35139.02139.020.36%4,447,557
Oct 2, 2026138.46139.37138.21138.52138.521.13%3,772,548
Oct 1, 2026135.83137.28134.89136.97136.970.68%5,356,880
Sep 30, 2026137.44137.44136.01136.04136.04-0.64%5,277,683
Sep 29, 2026137.37137.78136.11136.91136.91-0.33%5,242,853
Sep 28, 2026137.56138.17136.64137.37137.37-0.67%3,401,119
Sep 25, 2026138.20138.85137.47138.29138.290.37%2,173,207
Sep 24, 2026137.90138.26136.85137.78137.78-0.26%2,297,202
Sep 23, 2026139.20139.23138.09138.14138.14-1.12%2,303,501
Sep 22, 2026140.38140.81139.39139.70139.700.33%2,090,043
Sep 21, 2026139.81139.81138.93139.24139.240.24%2,612,112
Sep 18, 2026139.13139.36138.29138.90138.90-0.43%5,049,004
Sep 17, 2026141.15141.30139.49139.50139.500.03%2,823,324
Sep 16, 2026140.20141.10138.24139.46139.46-0.42%5,282,367
Sep 15, 2026140.67140.76139.71140.05140.05-0.50%3,160,181
Sep 14, 2026141.32142.12141.04141.26140.75-0.65%2,826,828
Sep 11, 2026142.92143.21141.98142.19141.680.53%3,782,089
Sep 10, 2026141.92142.28141.14141.44140.93-0.88%3,494,332
Sep 9, 2026143.65144.04142.54142.70142.19-1.07%3,781,780
Sep 8, 2026144.96145.19144.11144.25143.73-0.75%2,768,301
Sep 4, 2026144.17145.52144.04145.34144.820.37%2,442,369
Sep 3, 2026145.31145.42143.98144.80144.280.34%2,226,514
Sep 2, 2026143.30144.74143.15144.31143.790.97%3,750,225
Sep 1, 2026143.76144.28142.65142.92142.40-1.11%4,054,396
Aug 31, 2026145.40145.58144.17144.52144.00-0.73%2,601,258
Aug 28, 2026147.09147.40145.52145.58145.05-0.82%2,780,705
Aug 27, 2026146.48147.03146.06146.78146.250.01%2,133,117
Aug 26, 2026146.64147.27146.26146.77146.240.05%2,125,306
Aug 25, 2026147.51147.51146.14146.70146.17-0.05%1,503,161
Aug 24, 2026147.15147.43146.41146.77146.24-0.37%1,960,930
Aug 21, 2026147.30147.48146.43147.31146.780.64%2,111,467
Aug 20, 2026146.90147.41146.29146.37145.84-1.05%2,723,184