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

127.66
-0.48 (-0.37%)
NYSE · Last Trade: Jan 28th, 2:33 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
12/22/2025122.79123.89122.75123.303,820,911123.30
12/19/2025121.98122.70121.89122.385,572,648122.38
12/18/2025122.82123.39121.96122.135,756,837122.13
12/17/2025122.39123.64121.66121.885,758,487121.88
12/16/2025122.97123.44121.72122.245,853,558122.24
12/15/2025124.90125.00123.44123.727,347,682123.15
12/12/2025125.63125.84123.79124.125,233,001123.55
12/11/2025123.89125.56123.89125.466,080,921124.88
12/10/2025121.56124.91121.56124.097,043,252123.52
12/09/2025120.98122.50120.98121.693,281,531121.13
12/08/2025122.30122.30121.06121.134,856,146120.57
12/05/2025121.74122.48121.48121.634,981,498121.07
12/04/2025121.71122.47121.28121.844,716,065121.28
12/03/2025120.61122.16120.52121.944,461,288121.38
12/02/2025120.91120.91119.95120.274,488,348119.71
12/01/2025119.54120.99119.54120.225,679,395119.66
11/28/2025120.97121.08120.56120.872,617,822120.31
11/26/2025120.15121.93119.83120.7812,467,651120.22
11/25/2025117.74120.57117.62120.119,042,800119.56
11/24/2025115.80117.33115.38117.095,866,106116.55
11/21/2025112.67116.34112.49115.587,648,947115.05
11/20/2025115.68115.97112.00112.058,079,268111.53
11/19/2025114.59115.33113.64114.086,050,102113.55
11/18/2025113.67114.96113.19114.216,898,650113.68
11/17/2025116.47116.99113.95114.304,103,038113.77
11/14/2025115.36117.30115.32116.856,414,623116.31
11/13/2025118.79119.50116.45116.956,408,863116.41
11/12/2025119.68120.85119.41119.506,681,118118.95
11/11/2025119.10119.91118.80119.594,345,835119.04
11/10/2025119.17119.77118.33119.113,720,591118.56
11/07/2025116.41117.97116.05117.957,873,669117.41
11/06/2025118.57118.94116.86116.945,206,278116.40
11/05/2025117.04119.10116.86118.553,498,630118.00
11/04/2025116.57117.52116.24116.608,215,979116.06
11/03/2025117.74118.04116.29118.049,132,243117.49
10/31/2025117.44118.03116.66117.804,238,942117.25
10/30/2025118.40119.42117.43117.605,836,530117.06
10/29/2025120.18120.87117.96118.897,255,486118.34
10/28/2025120.79121.02119.90120.454,641,620119.89