Skip to main content
logo
iShares Core S&P Small Cap ETF (IJR)
NYSEARCA: IJR · Real-Time Price · USD
148.31
+0.95 (0.64%)
At close: Jun 30, 2026, 4:00 PM EDT
148.59
+0.28 (0.19%)
After-hours: Jun 30, 2026, 8:00 PM EDT

IJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 2026147.27148.57146.70148.31148.310.64%3,840,120
Jun 29, 2026147.12147.54145.68147.36147.36-0.03%6,656,267
Jun 26, 2026145.52147.60145.45147.41147.410.78%5,943,734
Jun 25, 2026145.42147.19145.32146.27146.271.28%4,221,461
Jun 24, 2026143.14145.33143.06144.42144.421.16%7,743,238
Jun 23, 2026141.63143.46141.41142.77142.77-0.34%2,772,493
Jun 22, 2026143.27143.99143.03143.26143.260.03%3,059,627
Jun 18, 2026142.67143.42141.95143.21143.211.81%5,779,164
Jun 17, 2026142.75143.56140.33140.67140.67-1.37%5,839,848
Jun 16, 2026143.86144.57142.32142.62142.62-0.54%6,070,373
Jun 15, 2026144.35145.06143.13143.39143.390.11%3,876,992
Jun 12, 2026142.89144.68142.48143.67143.240.97%3,566,248
Jun 11, 2026140.13142.41139.49142.29141.862.44%5,760,990
Jun 10, 2026139.81141.52138.84138.90138.48-0.71%5,041,842
Jun 9, 2026139.72141.85137.09139.89139.470.95%6,005,912
Jun 8, 2026139.04139.85138.49138.58138.160.65%4,041,082
Jun 5, 2026139.61139.90137.17137.68137.26-1.84%3,275,355
Jun 4, 2026138.88140.45138.61140.26139.841.31%3,076,469
Jun 3, 2026139.12139.28138.15138.45138.03-0.89%2,605,247
Jun 2, 2026138.39139.80138.27139.69139.270.89%4,102,243
Jun 1, 2026137.74138.68137.09138.46138.04-0.14%5,984,298
May 29, 2026139.41139.57138.50138.66138.24-0.76%4,724,853
May 28, 2026139.08139.91138.45139.72139.300.07%3,453,175
May 27, 2026139.93140.53139.40139.62139.200.02%2,691,093
May 26, 2026138.34139.62138.27139.59139.171.59%5,274,670
May 22, 2026136.80137.70136.42137.40136.990.83%2,500,448
May 21, 2026134.99136.74134.00136.27135.860.30%3,595,541
May 20, 2026133.71135.91132.89135.86135.452.03%4,146,872
May 19, 2026133.98134.07132.70133.16132.76-0.92%4,169,125
May 18, 2026134.62135.46133.93134.40133.990.35%3,467,684
May 15, 2026134.94135.10133.84133.93133.53-1.62%3,818,524
May 14, 2026136.12136.98135.66136.14135.730.64%2,341,388
May 13, 2026135.94135.94134.70135.28134.87-0.38%3,177,626
May 12, 2026137.07137.09134.49135.79135.38-1.14%3,815,977
May 11, 2026138.69139.05137.21137.35136.94-0.72%2,455,760
May 8, 2026138.28138.67137.60138.35137.930.52%2,349,974
May 7, 2026139.28139.49137.46137.64137.23-0.93%3,937,449
May 6, 2026138.85139.12138.03138.93138.510.59%2,726,628
May 5, 2026136.82138.46136.71138.11137.691.42%2,421,336
May 4, 2026137.01137.70135.49136.17135.76-0.92%3,224,638
May 1, 2026137.61137.86136.66137.44137.030.25%3,445,118
Apr 30, 2026135.16137.39134.89137.10136.691.76%4,430,108
Apr 29, 2026135.76135.99134.27134.73134.32-0.78%5,046,426
Apr 28, 2026136.64137.28135.35135.79135.38-0.56%5,097,157
Apr 27, 2026136.56137.34136.23136.56136.150.19%2,847,602
Apr 24, 2026136.22136.67135.09136.30135.890.54%5,484,449
Apr 23, 2026135.76136.22133.96135.57135.16-0.04%4,059,511
Apr 22, 2026136.39136.54135.12135.62135.210.40%3,268,755
Apr 21, 2026136.36137.29134.79135.08134.67-0.79%9,650,676
Apr 20, 2026134.82136.31134.78136.15135.740.56%3,453,903