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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 121.74 | 122.48 | 121.49 | 121.63 | 121.63 | -0.17% | 4,967,083 |
| Dec 4, 2025 | 121.71 | 122.47 | 121.28 | 121.84 | 121.84 | -0.08% | 4,716,029 |
| Dec 3, 2025 | 120.61 | 122.16 | 120.52 | 121.94 | 121.94 | 1.39% | 4,434,984 |
| Dec 2, 2025 | 120.91 | 120.91 | 119.95 | 120.27 | 120.27 | 0.04% | 4,464,262 |
| Dec 1, 2025 | 119.54 | 120.99 | 119.54 | 120.22 | 120.22 | -0.54% | 4,192,320 |
| Nov 28, 2025 | 120.97 | 121.08 | 120.56 | 120.87 | 120.87 | 0.07% | 2,617,704 |
| Nov 26, 2025 | 120.15 | 121.93 | 119.83 | 120.78 | 120.78 | 0.56% | 12,462,477 |
| Nov 25, 2025 | 117.74 | 120.57 | 117.62 | 120.11 | 120.11 | 2.58% | 8,982,146 |
| Nov 24, 2025 | 115.80 | 117.33 | 115.38 | 117.09 | 117.09 | 1.31% | 5,826,370 |
| Nov 21, 2025 | 112.67 | 116.35 | 112.49 | 115.58 | 115.58 | 3.15% | 7,648,944 |
| Nov 20, 2025 | 115.68 | 115.97 | 112.00 | 112.05 | 112.05 | -1.78% | 8,077,230 |
| Nov 19, 2025 | 114.59 | 115.33 | 113.64 | 114.08 | 114.08 | -0.11% | 6,050,132 |
| Nov 18, 2025 | 113.67 | 114.96 | 113.19 | 114.21 | 114.21 | -0.08% | 6,898,836 |
| Nov 17, 2025 | 116.47 | 116.99 | 113.95 | 114.30 | 114.30 | -2.18% | 4,103,087 |
| Nov 14, 2025 | 115.36 | 117.30 | 115.32 | 116.85 | 116.85 | -0.09% | 6,414,612 |
| Nov 13, 2025 | 118.79 | 119.50 | 116.45 | 116.95 | 116.95 | -2.13% | 6,408,864 |
| Nov 12, 2025 | 119.68 | 120.85 | 119.41 | 119.50 | 119.50 | -0.08% | 6,681,100 |
| Nov 11, 2025 | 119.10 | 119.91 | 118.80 | 119.59 | 119.59 | 0.40% | 4,345,825 |
| Nov 10, 2025 | 119.17 | 119.77 | 118.33 | 119.11 | 119.11 | 0.98% | 3,720,642 |
| Nov 7, 2025 | 116.41 | 117.97 | 116.05 | 117.95 | 117.95 | 0.86% | 7,873,636 |
| Nov 6, 2025 | 118.57 | 118.94 | 116.87 | 116.94 | 116.94 | -1.36% | 5,207,028 |
| Nov 5, 2025 | 117.04 | 119.10 | 116.86 | 118.55 | 118.55 | 1.67% | 3,490,760 |
| Nov 4, 2025 | 116.57 | 117.52 | 116.24 | 116.60 | 116.60 | -1.22% | 8,215,962 |
| Nov 3, 2025 | 117.74 | 118.04 | 116.29 | 118.04 | 118.04 | 0.20% | 9,132,215 |
| Oct 31, 2025 | 117.45 | 118.03 | 116.66 | 117.80 | 117.80 | 0.17% | 4,238,929 |
| Oct 30, 2025 | 118.40 | 119.42 | 117.43 | 117.60 | 117.60 | -1.09% | 5,836,582 |
| Oct 29, 2025 | 120.18 | 120.87 | 117.96 | 118.89 | 118.89 | -1.30% | 7,255,492 |
| Oct 28, 2025 | 120.79 | 121.02 | 119.90 | 120.45 | 120.45 | -0.58% | 4,642,250 |
| Oct 27, 2025 | 121.87 | 122.07 | 120.77 | 121.15 | 121.15 | 0.01% | 2,791,297 |
| Oct 24, 2025 | 121.43 | 121.94 | 121.07 | 121.14 | 121.14 | 0.87% | 2,778,045 |
| Oct 23, 2025 | 118.95 | 120.33 | 118.69 | 120.09 | 120.09 | 0.99% | 3,341,030 |
| Oct 22, 2025 | 119.62 | 120.19 | 118.04 | 118.91 | 118.91 | -0.73% | 5,042,513 |
| Oct 21, 2025 | 119.23 | 120.16 | 118.88 | 119.79 | 119.79 | 0.28% | 2,914,211 |
| Oct 20, 2025 | 118.55 | 119.67 | 118.53 | 119.45 | 119.45 | 1.58% | 3,561,626 |
| Oct 17, 2025 | 117.14 | 118.17 | 116.93 | 117.59 | 117.59 | -0.17% | 5,326,281 |
| Oct 16, 2025 | 119.54 | 119.66 | 117.24 | 117.79 | 117.79 | -1.31% | 6,155,631 |
| Oct 15, 2025 | 119.23 | 120.42 | 118.28 | 119.35 | 119.35 | 0.84% | 4,099,927 |
| Oct 14, 2025 | 115.07 | 118.90 | 114.90 | 118.35 | 118.35 | 1.52% | 4,608,605 |
| Oct 13, 2025 | 116.01 | 116.77 | 115.46 | 116.58 | 116.58 | 2.02% | 4,831,239 |
| Oct 10, 2025 | 118.25 | 118.43 | 114.13 | 114.27 | 114.27 | -3.12% | 6,793,436 |
| Oct 9, 2025 | 119.00 | 119.34 | 117.68 | 117.95 | 117.95 | -1.15% | 3,089,192 |
| Oct 8, 2025 | 118.81 | 119.33 | 118.09 | 119.32 | 119.32 | 0.91% | 3,011,067 |
| Oct 7, 2025 | 120.00 | 120.15 | 118.10 | 118.24 | 118.24 | -1.28% | 4,051,303 |
| Oct 6, 2025 | 120.86 | 121.03 | 119.76 | 119.77 | 119.77 | -0.26% | 4,023,974 |
| Oct 3, 2025 | 119.91 | 121.39 | 119.88 | 120.08 | 120.08 | 0.45% | 6,272,819 |
| Oct 2, 2025 | 119.27 | 119.68 | 118.45 | 119.54 | 119.54 | 0.30% | 5,585,279 |
| Oct 1, 2025 | 118.20 | 119.49 | 118.16 | 119.18 | 119.18 | 0.29% | 4,728,424 |
| Sep 30, 2025 | 118.35 | 118.90 | 117.61 | 118.83 | 118.83 | 0.21% | 4,515,857 |
| Sep 29, 2025 | 119.15 | 119.15 | 118.05 | 118.58 | 118.58 | 0.09% | 3,403,450 |
| Sep 26, 2025 | 117.50 | 118.59 | 117.38 | 118.47 | 118.47 | 0.99% | 2,879,294 |
| Sep 25, 2025 | 117.44 | 117.60 | 116.75 | 117.31 | 117.31 | -0.87% | 4,406,060 |
| Sep 24, 2025 | 119.38 | 119.84 | 118.26 | 118.34 | 118.34 | -0.83% | 3,417,453 |
| Sep 23, 2025 | 119.89 | 121.00 | 119.23 | 119.33 | 119.33 | -0.20% | 3,554,928 |
| Sep 22, 2025 | 119.20 | 119.77 | 118.68 | 119.57 | 119.57 | 0.26% | 3,241,294 |
| Sep 19, 2025 | 120.95 | 120.96 | 119.04 | 119.26 | 119.26 | -1.14% | 5,282,623 |
| Sep 18, 2025 | 118.78 | 120.81 | 118.48 | 120.63 | 120.63 | 2.27% | 3,537,008 |
| Sep 17, 2025 | 118.30 | 120.82 | 117.19 | 117.95 | 117.95 | -0.03% | 5,292,059 |
| Sep 16, 2025 | 118.27 | 118.30 | 117.15 | 117.98 | 117.98 | -0.50% | 6,143,363 |
| Sep 15, 2025 | 118.90 | 119.29 | 118.39 | 118.57 | 118.13 | 0.09% | 3,621,388 |
| Sep 12, 2025 | 119.83 | 119.83 | 118.42 | 118.46 | 118.02 | -1.37% | 3,530,181 |
| Sep 11, 2025 | 118.15 | 120.20 | 117.77 | 120.10 | 119.65 | 2.11% | 5,320,732 |
| Sep 10, 2025 | 118.12 | 118.41 | 117.15 | 117.62 | 117.18 | -0.25% | 3,788,907 |
| Sep 9, 2025 | 118.68 | 118.73 | 117.47 | 117.91 | 117.47 | -0.87% | 4,063,803 |
| Sep 8, 2025 | 119.22 | 119.25 | 117.86 | 118.95 | 118.50 | -0.15% | 6,611,779 |
| Sep 5, 2025 | 119.10 | 120.33 | 118.03 | 119.13 | 118.68 | 0.31% | 6,395,918 |
| Sep 4, 2025 | 117.33 | 118.80 | 117.12 | 118.76 | 118.32 | 1.50% | 3,203,202 |
| Sep 3, 2025 | 116.81 | 117.81 | 116.37 | 117.01 | 116.57 | -0.12% | 3,792,972 |
| Sep 2, 2025 | 116.71 | 117.27 | 116.22 | 117.15 | 116.71 | -0.75% | 5,492,969 |
| Aug 29, 2025 | 118.67 | 118.87 | 117.69 | 118.04 | 117.60 | -0.41% | 3,949,938 |
| Aug 28, 2025 | 119.18 | 119.27 | 117.90 | 118.53 | 118.09 | -0.19% | 4,132,339 |
| Aug 27, 2025 | 117.54 | 118.84 | 117.50 | 118.76 | 118.32 | 0.83% | 4,079,903 |
| Aug 26, 2025 | 117.34 | 118.24 | 117.22 | 117.78 | 117.34 | 0.34% | 3,829,209 |
| Aug 25, 2025 | 118.07 | 118.18 | 117.38 | 117.38 | 116.94 | -0.95% | 6,944,035 |
| Aug 22, 2025 | 114.82 | 118.78 | 114.55 | 118.50 | 118.06 | 3.84% | 4,982,255 |
| Aug 21, 2025 | 113.61 | 114.29 | 113.27 | 114.12 | 113.69 | -0.08% | 2,780,064 |
| Aug 20, 2025 | 114.58 | 114.81 | 113.67 | 114.21 | 113.78 | -0.47% | 3,981,582 |
| Aug 19, 2025 | 114.82 | 115.76 | 114.35 | 114.75 | 114.32 | 0.12% | 3,390,132 |
| Aug 18, 2025 | 114.36 | 114.98 | 114.27 | 114.61 | 114.18 | 0.15% | 5,534,007 |
| Aug 15, 2025 | 115.53 | 115.53 | 114.02 | 114.44 | 114.01 | -0.62% | 4,003,803 |
| Aug 14, 2025 | 115.40 | 115.47 | 114.28 | 115.15 | 114.72 | -1.41% | 4,793,301 |
| Aug 13, 2025 | 115.00 | 116.90 | 114.79 | 116.80 | 116.36 | 2.12% | 3,962,627 |
| Aug 12, 2025 | 111.69 | 114.41 | 111.44 | 114.38 | 113.95 | 3.21% | 4,638,628 |
| Aug 11, 2025 | 111.22 | 111.70 | 110.60 | 110.82 | 110.40 | -0.06% | 3,357,439 |
| Aug 8, 2025 | 111.21 | 111.52 | 110.69 | 110.89 | 110.47 | 0.27% | 3,370,713 |
| Aug 7, 2025 | 111.91 | 111.96 | 110.05 | 110.59 | 110.18 | -0.20% | 4,727,761 |
| Aug 6, 2025 | 111.01 | 111.09 | 110.50 | 110.81 | 110.39 | -0.01% | 3,694,909 |
| Aug 5, 2025 | 110.71 | 110.93 | 109.46 | 110.82 | 110.40 | 0.48% | 3,896,094 |
| Aug 4, 2025 | 109.07 | 110.29 | 108.79 | 110.29 | 109.88 | 1.69% | 4,455,767 |
| Aug 1, 2025 | 109.10 | 109.12 | 107.09 | 108.46 | 108.05 | -1.65% | 5,402,866 |
| Jul 31, 2025 | 110.89 | 111.47 | 109.97 | 110.28 | 109.87 | -1.15% | 5,909,372 |
| Jul 30, 2025 | 112.80 | 113.26 | 110.93 | 111.56 | 111.14 | -0.70% | 5,070,639 |
| Jul 29, 2025 | 113.45 | 113.50 | 112.03 | 112.35 | 111.93 | -0.40% | 3,104,441 |
| Jul 28, 2025 | 113.18 | 113.32 | 112.49 | 112.80 | 112.38 | -0.10% | 2,951,880 |
| Jul 25, 2025 | 112.78 | 112.97 | 111.88 | 112.91 | 112.49 | 0.53% | 3,046,710 |
| Jul 24, 2025 | 113.62 | 113.62 | 112.27 | 112.32 | 111.90 | -1.60% | 3,662,072 |
| Jul 23, 2025 | 113.62 | 114.19 | 113.17 | 114.15 | 113.72 | 1.17% | 3,264,176 |
| Jul 22, 2025 | 111.76 | 113.23 | 111.76 | 112.83 | 112.41 | 1.09% | 5,827,221 |
| Jul 21, 2025 | 112.45 | 112.85 | 111.58 | 111.61 | 111.19 | -0.23% | 4,394,125 |
| Jul 18, 2025 | 113.38 | 113.53 | 111.66 | 111.87 | 111.45 | -0.89% | 6,600,168 |
| Jul 17, 2025 | 111.43 | 113.16 | 111.37 | 112.87 | 112.45 | 1.17% | 7,646,497 |