iShares Core S&P Small-Cap ETF (IJR)

141.05
+0.00 (0.00%)
NYSE · Last Trade: Nov 4th, 4:09 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Core S&P Small-Cap ETF (IJR)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/2026141.73142.49140.91141.054,040,657141.05
11/02/2026141.40143.03141.20141.485,776,955141.48
10/30/2026141.35141.69139.19140.293,073,552140.29
10/29/2026140.58142.10140.56142.016,281,776142.01
10/28/2026139.70140.10138.70139.763,070,490139.76
10/27/2026139.41139.85138.68139.683,726,385139.68
10/26/2026138.44139.90138.27138.933,236,533138.93
10/23/2026137.75138.56137.06138.224,498,525138.22
10/22/2026136.95138.72136.95138.653,618,044138.65
10/21/2026138.33138.34137.11137.782,170,883137.78
10/20/2026136.05138.20135.94137.662,591,218137.66
10/19/2026136.55136.71135.66135.823,168,764135.82
10/16/2026137.46138.20135.47135.913,675,881135.91
10/15/2026135.72137.26135.37137.193,415,784137.19
10/14/2026136.38136.82134.67135.413,993,123135.41
10/13/2026137.70138.10136.58137.603,706,054137.60
10/12/2026137.39137.91137.27137.472,240,499137.47
10/09/2026137.58137.85137.05137.552,489,844137.55
10/08/2026136.37137.44135.76137.313,557,651137.31
10/07/2026137.29137.97136.51137.082,419,541137.08
10/06/2026139.59139.72138.59138.852,739,787138.85
10/05/2026138.60139.76137.35139.024,477,002139.02
10/02/2026138.46139.37138.21138.523,815,616138.52
10/01/2026135.83137.28134.89136.975,357,116136.97
9/30/2026137.44137.44136.01136.045,277,975136.04
9/29/2026137.37137.78136.10136.915,273,476136.91
9/28/2026137.56138.17136.64137.373,409,234137.37
9/25/2026138.20138.85137.47138.292,173,546138.29
9/24/2026137.90138.26136.85137.782,304,820137.78
9/23/2026139.20139.23138.09138.142,314,892138.14
9/22/2026140.38140.81139.39139.702,090,147139.70
9/21/2026139.81139.81138.93139.242,646,612139.24
9/18/2026139.13139.35138.29138.905,051,345138.90
9/17/2026141.15141.30139.49139.502,899,830139.50
9/16/2026140.20141.10138.24139.465,282,517139.46
9/15/2026140.67140.76139.71140.053,160,141140.05
9/14/2026141.32142.12141.04141.262,826,769140.75
9/11/2026142.92143.21141.98142.193,782,090141.68
9/10/2026141.92142.28141.14141.443,494,328140.93
9/09/2026143.65144.04142.54142.703,781,777142.19
9/08/2026144.96145.19144.11144.252,768,298143.73
9/04/2026144.17145.52144.04145.342,442,372144.82
9/03/2026145.31145.42143.98144.802,226,471144.28
9/02/2026143.30144.74143.15144.313,750,158143.79
9/01/2026143.76144.28142.65142.924,054,328142.41
8/31/2026145.40145.58144.17144.522,601,260144.00
8/28/2026147.09147.40145.52145.582,780,706145.06
8/27/2026146.48147.03146.06146.782,133,113146.25
8/26/2026146.64147.27146.26146.772,125,285146.24
8/25/2026147.51147.51146.14146.701,503,149146.17
8/24/2026147.15147.43146.41146.771,960,928146.24
8/21/2026147.30147.47146.43147.312,111,469146.78
8/20/2026146.90147.41146.28146.372,721,970145.84
8/19/2026148.81149.11147.77147.922,063,021147.39
8/18/2026149.51149.51147.63147.692,464,410147.16
8/17/2026149.99150.50149.62149.831,851,768149.29
8/14/2026149.64150.49149.41150.441,911,987149.90
8/13/2026149.72150.12149.23149.721,914,961149.18
8/12/2026148.96149.45148.10149.042,079,225148.50
8/11/2026148.36149.17148.22148.412,350,416147.88
8/10/2026148.61148.82147.80148.062,348,648147.53
8/07/2026148.32149.32148.28148.932,561,080148.39
8/06/2026148.98149.49147.70147.822,740,449147.29
8/05/2026150.60150.62148.92148.943,432,919148.40
8/04/2026148.40150.69148.08150.413,437,156149.87