Skip to main content
iShares Core S&P Small Cap ETF (IJR)
NYSEARCA: IJR · Real-Time Price · USD
121.63
-0.21 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed

IJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025121.74122.48121.49121.63121.63-0.17%4,967,083
Dec 4, 2025121.71122.47121.28121.84121.84-0.08%4,716,029
Dec 3, 2025120.61122.16120.52121.94121.941.39%4,434,984
Dec 2, 2025120.91120.91119.95120.27120.270.04%4,464,262
Dec 1, 2025119.54120.99119.54120.22120.22-0.54%4,192,320
Nov 28, 2025120.97121.08120.56120.87120.870.07%2,617,704
Nov 26, 2025120.15121.93119.83120.78120.780.56%12,462,477
Nov 25, 2025117.74120.57117.62120.11120.112.58%8,982,146
Nov 24, 2025115.80117.33115.38117.09117.091.31%5,826,370
Nov 21, 2025112.67116.35112.49115.58115.583.15%7,648,944
Nov 20, 2025115.68115.97112.00112.05112.05-1.78%8,077,230
Nov 19, 2025114.59115.33113.64114.08114.08-0.11%6,050,132
Nov 18, 2025113.67114.96113.19114.21114.21-0.08%6,898,836
Nov 17, 2025116.47116.99113.95114.30114.30-2.18%4,103,087
Nov 14, 2025115.36117.30115.32116.85116.85-0.09%6,414,612
Nov 13, 2025118.79119.50116.45116.95116.95-2.13%6,408,864
Nov 12, 2025119.68120.85119.41119.50119.50-0.08%6,681,100
Nov 11, 2025119.10119.91118.80119.59119.590.40%4,345,825
Nov 10, 2025119.17119.77118.33119.11119.110.98%3,720,642
Nov 7, 2025116.41117.97116.05117.95117.950.86%7,873,636
Nov 6, 2025118.57118.94116.87116.94116.94-1.36%5,207,028
Nov 5, 2025117.04119.10116.86118.55118.551.67%3,490,760
Nov 4, 2025116.57117.52116.24116.60116.60-1.22%8,215,962
Nov 3, 2025117.74118.04116.29118.04118.040.20%9,132,215
Oct 31, 2025117.45118.03116.66117.80117.800.17%4,238,929
Oct 30, 2025118.40119.42117.43117.60117.60-1.09%5,836,582
Oct 29, 2025120.18120.87117.96118.89118.89-1.30%7,255,492
Oct 28, 2025120.79121.02119.90120.45120.45-0.58%4,642,250
Oct 27, 2025121.87122.07120.77121.15121.150.01%2,791,297
Oct 24, 2025121.43121.94121.07121.14121.140.87%2,778,045
Oct 23, 2025118.95120.33118.69120.09120.090.99%3,341,030
Oct 22, 2025119.62120.19118.04118.91118.91-0.73%5,042,513
Oct 21, 2025119.23120.16118.88119.79119.790.28%2,914,211
Oct 20, 2025118.55119.67118.53119.45119.451.58%3,561,626
Oct 17, 2025117.14118.17116.93117.59117.59-0.17%5,326,281
Oct 16, 2025119.54119.66117.24117.79117.79-1.31%6,155,631
Oct 15, 2025119.23120.42118.28119.35119.350.84%4,099,927
Oct 14, 2025115.07118.90114.90118.35118.351.52%4,608,605
Oct 13, 2025116.01116.77115.46116.58116.582.02%4,831,239
Oct 10, 2025118.25118.43114.13114.27114.27-3.12%6,793,436
Oct 9, 2025119.00119.34117.68117.95117.95-1.15%3,089,192
Oct 8, 2025118.81119.33118.09119.32119.320.91%3,011,067
Oct 7, 2025120.00120.15118.10118.24118.24-1.28%4,051,303
Oct 6, 2025120.86121.03119.76119.77119.77-0.26%4,023,974
Oct 3, 2025119.91121.39119.88120.08120.080.45%6,272,819
Oct 2, 2025119.27119.68118.45119.54119.540.30%5,585,279
Oct 1, 2025118.20119.49118.16119.18119.180.29%4,728,424
Sep 30, 2025118.35118.90117.61118.83118.830.21%4,515,857
Sep 29, 2025119.15119.15118.05118.58118.580.09%3,403,450
Sep 26, 2025117.50118.59117.38118.47118.470.99%2,879,294