iShares Core S&P Small-Cap ETF (SNSE:IJR)
Chile · Delayed Price · Currency is CLP · Price in USD 131.72
0.00 (0.00%)
At close: Apr 14, 2026
SNSE:IJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - | - |
| Apr 13, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - | - |
| Apr 10, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - | - |
| Apr 9, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - | - |
| Apr 8, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - | - |
| Apr 7, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - | - |
| Apr 6, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - | - |
| Apr 2, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - | - |
| Apr 1, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - | - |
| Mar 31, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - | - |
| Mar 30, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - | - |
| Mar 27, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - | - |
| Mar 26, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - | - |
| Mar 25, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - | - |
| Mar 24, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - | - |
| Mar 23, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - | - |
| Mar 20, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - | - |
| Mar 19, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - | - |
| Mar 18, 2026 | 122.83 | 122.83 | 122.83 | 131.72 | 131.72 | - | 1 |
| Mar 17, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - | - |
| Mar 16, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.53 | - | - |
| Mar 13, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.53 | - | - |
| Mar 12, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.53 | - | - |
| Mar 11, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.53 | - | - |
| Mar 10, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.53 | - | - |
| Mar 9, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.53 | - | - |
| Mar 6, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.53 | - | - |
| Mar 5, 2026 | 127.65 | 127.65 | 127.65 | 131.72 | 131.53 | - | 4 |
| Mar 4, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.53 | - | - |
| Mar 3, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.53 | - | - |
| Mar 2, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.53 | - | - |
| Feb 27, 2026 | 115.92 | 115.92 | 115.92 | 131.72 | 131.53 | - | 3 |
| Feb 26, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.53 | - | - |
| Feb 25, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.53 | - | - |
| Feb 24, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.53 | - | - |
| Feb 23, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.53 | - | - |
| Feb 20, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.53 | - | - |
| Feb 19, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.53 | - | - |
| Feb 18, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.53 | 41.56% | 343 |
| Feb 17, 2026 | 93.05 | 93.05 | 93.05 | 93.05 | 92.91 | - | - |
| Feb 16, 2026 | 93.05 | 93.05 | 93.05 | 93.05 | 92.91 | - | - |
| Feb 13, 2026 | 93.05 | 93.05 | 93.05 | 93.05 | 92.91 | - | - |
| Feb 12, 2026 | 93.05 | 93.05 | 93.05 | 93.05 | 92.91 | - | - |
| Feb 11, 2026 | 93.05 | 93.05 | 93.05 | 93.05 | 92.91 | - | - |
| Feb 10, 2026 | 93.05 | 93.05 | 93.05 | 93.05 | 92.91 | - | - |
| Feb 9, 2026 | 93.05 | 93.05 | 93.05 | 93.05 | 92.91 | - | - |
| Feb 6, 2026 | 93.05 | 93.05 | 93.05 | 93.05 | 92.91 | - | - |
| Feb 5, 2026 | 93.05 | 93.05 | 93.05 | 93.05 | 92.91 | - | - |
| Feb 4, 2026 | 128.40 | 128.40 | 128.40 | 93.05 | 92.91 | - | 57 |
| Feb 3, 2026 | 93.05 | 93.05 | 93.05 | 93.05 | 92.91 | - | - |