Skip to main content
logo
iShares Core S&P Small Cap ETF (IJR)
NYSEARCA: IJR · Real-Time Price · USD
133.16
-1.24 (-0.92%)
May 19, 2026, 4:00 PM EDT - Market closed

IJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 2026133.98134.07132.70133.16133.16-0.92%4,168,559
May 18, 2026134.62135.46133.93134.40134.400.35%3,467,521
May 15, 2026134.94135.10133.84133.93133.93-1.62%3,818,524
May 14, 2026136.12136.98135.66136.14136.140.64%2,341,388
May 13, 2026135.94135.94134.70135.28135.28-0.38%3,177,626
May 12, 2026137.07137.09134.49135.79135.79-1.14%3,815,977
May 11, 2026138.69139.05137.21137.35137.35-0.72%2,455,760
May 8, 2026138.28138.67137.60138.35138.350.52%2,349,974
May 7, 2026139.28139.49137.46137.64137.64-0.93%3,937,449
May 6, 2026138.85139.12138.03138.93138.930.59%2,726,628
May 5, 2026136.82138.46136.71138.11138.111.42%2,421,336
May 4, 2026137.01137.70135.49136.17136.17-0.92%3,224,638
May 1, 2026137.61137.86136.66137.44137.440.25%3,445,118
Apr 30, 2026135.16137.39134.89137.10137.101.76%4,430,108
Apr 29, 2026135.76135.99134.27134.73134.73-0.78%5,046,426
Apr 28, 2026136.64137.28135.35135.79135.79-0.56%5,097,157
Apr 27, 2026136.56137.34136.23136.56136.560.19%2,847,602
Apr 24, 2026136.22136.67135.09136.30136.300.54%5,484,449
Apr 23, 2026135.76136.22133.96135.57135.57-0.04%4,059,511
Apr 22, 2026136.39136.54135.12135.62135.620.40%3,268,755
Apr 21, 2026136.36137.29134.79135.08135.08-0.79%9,650,676
Apr 20, 2026134.82136.31134.78136.15136.150.56%3,453,903
Apr 17, 2026134.14136.53133.77135.39135.392.03%4,586,473
Apr 16, 2026132.10133.03132.03132.69132.690.33%3,677,590
Apr 15, 2026132.23132.52131.66132.26132.26-0.13%2,777,843
Apr 14, 2026132.27132.85131.55132.43132.430.47%4,821,091
Apr 13, 2026129.74131.87129.50131.81131.811.24%3,426,535
Apr 10, 2026131.05131.05129.78130.19130.19-0.43%2,739,493
Apr 9, 2026129.24131.27129.13130.75130.750.71%4,684,787
Apr 8, 2026129.84130.63129.23129.83129.832.62%4,682,977
Apr 7, 2026125.70126.96125.39126.52126.520.33%5,153,866
Apr 6, 2026125.13126.24124.67126.11126.110.54%4,933,100
Apr 2, 2026123.12126.20122.86125.43125.430.41%4,573,741
Apr 1, 2026125.00126.13124.84124.92124.920.49%9,808,096
Mar 31, 2026122.77125.18121.97124.31124.312.85%8,840,056
Mar 30, 2026123.00123.00120.47120.87120.87-0.72%6,740,447
Mar 27, 2026122.94123.35121.39121.75121.75-1.55%5,046,626
Mar 26, 2026123.87125.54123.52123.67123.67-1.13%6,166,480
Mar 25, 2026124.90125.42123.60125.08125.081.06%7,321,928
Mar 24, 2026121.91124.59121.58123.77123.770.72%8,134,177
Mar 23, 2026122.80124.68122.19122.89122.892.06%11,183,140
Mar 20, 2026122.68123.05119.78120.41120.41-1.92%13,403,182
Mar 19, 2026120.99123.81120.86122.77122.770.44%8,422,059
Mar 18, 2026123.19123.66122.20122.23122.23-1.29%9,352,325
Mar 17, 2026123.56124.58123.30123.83123.830.72%5,014,868
Mar 16, 2026123.34124.19122.91122.95122.760.74%5,340,907
Mar 13, 2026123.19123.62121.58122.05121.86-0.12%6,926,172
Mar 12, 2026122.78123.46122.03122.20122.01-1.86%8,273,184
Mar 11, 2026124.25125.01123.43124.52124.32-0.22%7,254,363
Mar 10, 2026124.96126.86124.27124.79124.59-0.46%9,643,781