Skip to main content
logo
iShares Core S&P Small Cap ETF (IJR)
NYSEARCA: IJR · Real-Time Price · USD
138.90
-0.99 (-0.71%)
Jun 10, 2026, 4:00 PM EDT - Market closed

IJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 2026139.81141.52138.84138.90138.90-0.71%5,040,347
Jun 9, 2026139.72141.85137.09139.89139.890.95%6,005,845
Jun 8, 2026139.04139.85138.49138.58138.580.65%4,040,844
Jun 5, 2026139.61139.90137.17137.68137.68-1.84%3,213,780
Jun 4, 2026138.88140.45138.61140.26140.261.31%3,011,697
Jun 3, 2026139.12139.28138.15138.45138.45-0.89%2,535,707
Jun 2, 2026138.39139.80138.27139.69139.690.89%3,907,944
Jun 1, 2026137.74138.68137.09138.46138.46-0.14%5,839,050
May 29, 2026139.41139.57138.50138.66138.66-0.76%4,712,661
May 28, 2026139.08139.91138.45139.72139.720.07%3,440,734
May 27, 2026139.93140.53139.40139.62139.620.02%2,680,894
May 26, 2026138.34139.62138.27139.59139.591.59%5,213,604
May 22, 2026136.80137.70136.42137.40137.400.83%2,492,116
May 21, 2026134.99136.74134.00136.27136.270.30%3,583,479
May 20, 2026133.71135.91132.89135.86135.862.03%4,108,981
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