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

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	119.27	119.68	118.45	119.54	5,585,239	119.54
10/01/2025	118.20	119.49	118.16	119.18	4,728,437	119.18
9/30/2025	118.35	118.90	117.61	118.83	4,515,858	118.83
9/29/2025	119.15	119.15	118.05	118.58	3,403,350	118.58
9/26/2025	117.50	118.59	117.38	118.47	2,879,295	118.47
9/25/2025	117.44	117.60	116.75	117.31	4,405,990	117.31
9/24/2025	119.38	119.84	118.26	118.34	3,417,435	118.34
9/23/2025	119.89	121.00	119.22	119.33	3,554,923	119.33
9/22/2025	119.20	119.77	118.68	119.57	3,241,281	119.57
9/19/2025	120.95	120.96	119.04	119.26	5,282,634	119.26
9/18/2025	118.78	120.81	118.48	120.63	3,536,953	120.63
9/17/2025	118.30	120.82	117.19	117.95	5,292,039	117.95
9/16/2025	118.27	118.30	117.15	117.98	6,143,304	117.98
9/15/2025	118.90	119.29	118.39	118.57	3,619,585	118.13
9/12/2025	119.83	119.83	118.42	118.46	3,530,183	118.02
9/11/2025	118.15	120.20	117.77	120.10	5,320,875	119.65
9/10/2025	118.12	118.41	117.15	117.62	3,788,911	117.18
9/09/2025	118.68	118.73	117.47	117.91	4,063,688	117.47
9/08/2025	119.22	119.25	117.86	118.95	6,611,779	118.50
9/05/2025	119.10	120.33	118.03	119.13	6,395,926	118.68
9/04/2025	117.33	118.80	117.12	118.76	3,203,177	118.31
9/03/2025	116.81	117.81	116.37	117.01	3,792,973	116.57
9/02/2025	116.71	117.27	116.22	117.15	5,492,947	116.71
8/29/2025	118.67	118.87	117.69	118.04	3,949,944	117.60
8/28/2025	119.18	119.27	117.90	118.53	4,132,345	118.09
8/27/2025	117.54	118.84	117.50	118.76	4,079,897	118.31
8/26/2025	117.34	118.24	117.22	117.78	3,829,202	117.34
8/25/2025	118.07	118.18	117.38	117.38	6,943,971	116.94
8/22/2025	114.82	118.78	114.55	118.50	4,987,256	118.06
8/21/2025	113.61	114.29	113.27	114.12	2,780,063	113.69
8/20/2025	114.58	114.81	113.67	114.21	3,981,584	113.78
8/19/2025	114.82	115.75	114.35	114.75	3,390,110	114.32
8/18/2025	114.36	114.98	114.27	114.61	5,534,039	114.18
8/15/2025	115.53	115.53	114.02	114.44	4,003,813	114.01
8/14/2025	115.40	115.47	114.28	115.15	4,793,252	114.72
8/13/2025	115.00	116.89	114.79	116.80	3,962,628	116.36
8/12/2025	111.69	114.41	111.44	114.38	4,638,286	113.95
8/11/2025	111.22	111.70	110.59	110.82	3,357,439	110.41
8/08/2025	111.21	111.52	110.69	110.89	3,370,713	110.47
8/07/2025	111.91	111.96	110.05	110.59	4,727,751	110.18
8/06/2025	111.01	111.09	110.50	110.81	3,694,906	110.39
8/05/2025	110.71	110.92	109.46	110.82	3,896,067	110.41
8/04/2025	109.07	110.29	108.79	110.29	4,455,766	109.88
8/01/2025	109.10	109.12	107.08	108.46	5,402,875	108.05
7/31/2025	110.89	111.47	109.97	110.28	5,909,337	109.87
7/30/2025	112.80	113.26	110.93	111.56	5,070,640	111.14
7/29/2025	113.45	113.50	112.03	112.35	3,104,435	111.93
7/28/2025	113.18	113.32	112.49	112.80	2,951,879	112.38
7/25/2025	112.78	112.97	111.88	112.91	3,046,710	112.49
7/24/2025	113.62	113.62	112.27	112.32	3,660,795	111.90
7/23/2025	113.62	114.19	113.17	114.15	3,264,175	113.72
7/22/2025	111.76	113.22	111.76	112.83	8,634,401	112.41
7/21/2025	112.45	112.85	111.58	111.61	4,394,118	111.19
7/18/2025	113.38	113.53	111.66	111.87	6,600,261	111.45
7/17/2025	111.43	113.16	111.36	112.87	7,646,469	112.45
7/16/2025	111.32	111.72	109.75	111.56	7,664,024	111.14
7/15/2025	113.56	113.67	110.80	110.82	8,046,950	110.41
7/14/2025	112.59	113.19	112.33	113.12	3,990,289	112.70
7/11/2025	113.32	113.47	112.58	112.82	3,713,260	112.40
7/10/2025	113.00	114.80	112.91	114.07	7,859,631	113.64
7/09/2025	112.52	112.98	111.59	112.95	6,594,359	112.53
7/08/2025	111.43	112.70	111.36	112.02	5,427,297	111.60
7/07/2025	112.27	113.16	110.66	111.16	4,469,087	110.74