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

120.41
-2.36 (-1.92%)
NYSE · Last Trade: Mar 23rd, 12:23 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/2026122.68123.05119.78120.4113,403,183120.41
3/19/2026120.99123.81120.86122.778,422,007122.77
3/18/2026123.19123.66122.20122.239,352,309122.23
3/17/2026123.56124.58123.30123.835,014,843123.83
3/16/2026123.34124.19122.91122.955,340,904122.95
3/13/2026123.19123.62121.58122.056,926,173122.05
3/12/2026122.78123.46122.03122.208,273,021122.20
3/11/2026124.25125.01123.43124.527,253,563124.52
3/10/2026124.96126.86124.27124.799,643,142124.79
3/09/2026122.75125.76120.97125.379,648,913125.37
3/06/2026125.37125.38123.98124.799,184,948124.79
3/05/2026128.65129.44126.56127.666,905,736127.66
3/04/2026129.95130.39128.65129.915,608,085129.91
3/03/2026127.46129.93126.12129.2010,454,395129.20
3/02/2026128.16130.93127.81130.588,442,476130.58
2/27/2026129.95130.13128.70129.706,141,945129.70
2/26/2026131.05131.93129.89131.396,856,804131.39
2/25/2026131.01131.10129.34130.664,264,404130.66
2/24/2026129.14130.72128.96130.186,458,784130.18
2/23/2026131.08131.25128.14128.997,504,507128.99
2/20/2026130.22132.31130.19131.636,178,759131.63
2/19/2026130.54131.05129.96130.935,427,919130.93
2/18/2026130.74132.32130.37131.185,186,484131.18
2/17/2026130.92131.77129.39130.815,041,804130.81
2/13/2026129.75131.60129.03130.956,806,511130.95
2/12/2026132.60133.20128.50129.409,423,467129.40
2/11/2026133.01133.52131.07131.824,544,733131.82
2/10/2026132.16133.01131.94132.076,453,147132.07
2/09/2026131.77132.42131.03131.995,628,176131.99
2/06/2026129.59132.35129.57131.975,503,492131.97
2/05/2026128.80130.19128.04128.438,056,470128.43
2/04/2026129.05130.34128.11129.346,372,886129.34
2/03/2026128.40129.72126.70128.247,071,479128.24
2/02/2026126.61128.89126.39128.357,149,381128.35
1/30/2026126.91127.82125.96127.038,859,488127.03
1/29/2026127.55128.39126.16127.867,842,613127.86
1/28/2026128.27128.74126.94127.068,922,955127.06
1/27/2026128.00128.20127.08127.664,132,304127.66
1/26/2026128.20128.90127.58128.145,053,420128.14
1/23/2026130.01130.11127.72128.097,828,388128.09
1/22/2026130.89131.64130.28130.435,027,777130.43
1/21/2026127.86130.54127.71130.125,951,695130.12
1/20/2026126.67128.02126.51126.8213,840,499126.82
1/16/2026129.00129.17128.30128.623,933,087128.62
1/15/2026127.66129.48127.56129.066,009,980129.06
1/14/2026126.38127.35125.99127.245,752,601127.24
1/13/2026127.18127.29126.25126.523,849,227126.52
1/12/2026125.85126.78125.28126.543,811,690126.54
1/09/2026125.78126.58124.91126.424,541,296126.42
1/08/2026123.22125.75123.01125.474,697,731125.47
1/07/2026124.83125.01123.20123.724,166,569123.72
1/06/2026122.78124.80122.37124.725,384,615124.72
1/05/2026121.42123.59121.42122.896,186,022122.89
1/02/2026120.65121.64119.86121.376,534,782121.37
12/31/2025121.48121.56120.14120.183,373,587120.18
12/30/2025122.51122.60121.66121.692,948,775121.69
12/29/2025122.79123.21122.19122.533,318,182122.53
12/26/2025123.16123.17122.58123.132,104,545123.13
12/24/2025122.65123.25122.47123.143,144,202123.14
12/23/2025123.01123.36122.47122.743,645,347122.74