Skip to main content
logo
iShares Core S&P Small Cap ETF (IJR)
NYSEARCA: IJR · Real-Time Price · USD
145.10
-0.92 (-0.63%)
At close: Jul 20, 2026, 4:00 PM EDT
145.10
0.00 (0.00%)
Pre-market: Jul 21, 2026, 7:39 AM EDT

IJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026146.39146.72145.05145.10145.10-0.63%3,419,795
Jul 17, 2026145.46147.10145.32146.02146.02-0.77%3,998,358
Jul 16, 2026145.80147.94145.66147.16147.160.68%3,562,818
Jul 15, 2026145.66146.97145.64146.16146.160.54%2,931,590
Jul 14, 2026145.96146.25144.84145.38145.380.27%2,445,815
Jul 13, 2026145.28146.07144.61144.99144.99-0.39%2,552,820
Jul 10, 2026145.58146.00144.75145.56145.560.06%2,329,584
Jul 9, 2026144.67145.88144.42145.47145.471.24%2,086,942
Jul 8, 2026144.48144.89142.92143.69143.69-1.17%2,946,477
Jul 7, 2026146.69147.08145.02145.39145.39-0.97%3,142,045
Jul 6, 2026146.57147.52146.56146.81146.810.23%2,668,027
Jul 2, 2026148.14148.64145.25146.48146.48-0.72%4,003,217
Jul 1, 2026147.99149.35147.47147.54147.54-0.52%4,656,191
Jun 30, 2026147.27148.57146.70148.31148.310.64%3,856,293
Jun 29, 2026147.12147.54145.68147.36147.36-0.03%6,673,437
Jun 26, 2026145.52147.60145.45147.41147.410.78%6,011,469
Jun 25, 2026145.42147.19145.32146.27146.271.28%4,236,817
Jun 24, 2026143.14145.33143.06144.42144.421.16%7,782,120
Jun 23, 2026141.63143.46141.41142.77142.77-0.34%2,778,937
Jun 22, 2026143.27143.99143.03143.26143.260.03%3,101,999
Jun 18, 2026142.67143.42141.95143.21143.211.81%5,811,635
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