Skip to main content
iShares Core S&P Small Cap ETF (IJR)
NYSEARCA: IJR · Real-Time Price · USD
129.70
-1.69 (-1.29%)
At close: Feb 27, 2026, 4:00 PM EST
129.33
-0.37 (-0.29%)
After-hours: Feb 27, 2026, 8:00 PM EST

IJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026129.95130.13128.70129.70129.70-1.29%6,141,267
Feb 26, 2026131.05131.93129.89131.39131.390.56%6,852,777
Feb 25, 2026131.01131.10129.34130.66130.660.37%4,262,749
Feb 24, 2026129.14130.72128.96130.18130.180.92%6,366,019
Feb 23, 2026131.08131.25128.14128.99128.99-2.01%7,475,027
Feb 20, 2026130.22132.31130.19131.63131.630.53%6,123,206
Feb 19, 2026130.54131.05129.96130.93130.93-0.19%5,391,514
Feb 18, 2026130.74132.32130.37131.18131.180.28%5,156,014
Feb 17, 2026130.92131.77129.39130.81130.81-0.11%4,974,082
Feb 13, 2026129.75131.61129.03130.95130.951.20%6,746,382
Feb 12, 2026132.60133.20128.50129.40129.40-1.84%9,393,893
Feb 11, 2026133.01133.52131.07131.82131.82-0.19%4,520,813
Feb 10, 2026132.16133.02131.94132.07132.070.06%6,296,018
Feb 9, 2026131.77132.42131.03131.99131.990.02%5,627,113
Feb 6, 2026129.59132.35129.58131.97131.972.76%5,503,307
Feb 5, 2026128.80130.19128.04128.43128.43-0.70%8,056,334
Feb 4, 2026129.05130.34128.11129.34129.340.86%6,371,639
Feb 3, 2026128.40129.72126.70128.24128.24-0.09%7,049,922
Feb 2, 2026126.61128.89126.39128.35128.351.04%7,148,443
Jan 30, 2026126.91127.82125.96127.03127.03-0.65%8,773,759
Jan 29, 2026127.55128.39126.16127.86127.860.63%7,832,915
Jan 28, 2026128.27128.74126.94127.06127.06-0.47%8,888,752
Jan 27, 2026128.00128.20127.08127.66127.66-0.37%4,116,345
Jan 26, 2026128.20128.90127.58128.14128.140.04%5,053,268
Jan 23, 2026130.01130.11127.72128.09128.09-1.79%7,825,440
Jan 22, 2026130.89131.64130.28130.43130.430.24%5,027,461
Jan 21, 2026127.86130.55127.71130.12130.122.60%5,925,347
Jan 20, 2026126.67128.02126.51126.82126.82-1.40%13,827,397
Jan 16, 2026129.00129.17128.30128.62128.62-0.34%3,928,491
Jan 15, 2026127.66129.48127.56129.06129.061.43%5,917,925
Jan 14, 2026126.38127.35125.99127.24127.240.57%5,746,519
Jan 13, 2026127.18127.29126.26126.52126.52-0.02%3,848,960
Jan 12, 2026125.85126.79125.28126.54126.540.09%3,809,862
Jan 9, 2026125.78126.58124.91126.42126.420.76%4,513,715
Jan 8, 2026123.22125.75123.01125.47125.471.41%4,697,566
Jan 7, 2026124.83125.01123.20123.72123.72-0.80%4,166,502
Jan 6, 2026122.78124.80122.37124.72124.721.49%5,363,063
Jan 5, 2026121.42123.59121.42122.89122.891.25%6,155,978
Jan 2, 2026120.65121.64119.87121.37121.370.99%6,534,234
Dec 31, 2025121.48121.57120.14120.18120.18-1.24%3,348,645
Dec 30, 2025122.51122.60121.66121.69121.69-0.69%2,948,773
Dec 29, 2025122.79123.21122.20122.53122.53-0.49%3,311,278
Dec 26, 2025123.16123.18122.58123.13123.13-0.01%2,100,133
Dec 24, 2025122.65123.25122.47123.14123.140.33%3,131,553
Dec 23, 2025123.01123.36122.47122.74122.74-0.45%3,632,769
Dec 22, 2025122.79123.89122.75123.30123.300.75%3,813,089
Dec 19, 2025121.98122.71121.89122.38122.380.20%5,572,344
Dec 18, 2025122.82123.39121.96122.13122.130.21%6,072,008
Dec 17, 2025122.39123.64121.66121.88121.88-0.29%5,758,707
Dec 16, 2025122.97123.44121.72122.24122.24-1.20%5,853,581
Dec 15, 2025124.90125.00123.45123.72123.15-0.32%7,348,247
Dec 12, 2025125.63125.84123.79124.12123.55-1.07%5,233,000
Dec 11, 2025123.89125.56123.89125.46124.881.10%6,080,966
Dec 10, 2025121.56124.91121.56124.09123.521.97%7,043,554
Dec 9, 2025120.98122.50120.98121.69121.130.46%3,280,082
Dec 8, 2025122.30122.30121.06121.13120.57-0.41%4,856,161
Dec 5, 2025121.74122.48121.49121.63121.07-0.17%4,981,477
Dec 4, 2025121.71122.47121.28121.84121.28-0.08%4,716,055
Dec 3, 2025120.61122.16120.52121.94121.381.39%4,461,617
Dec 2, 2025120.91120.91119.95120.27119.710.04%4,488,516
Dec 1, 2025119.54120.99119.54120.22119.66-0.54%5,674,424
Nov 28, 2025120.97121.08120.56120.87120.310.07%2,617,815
Nov 26, 2025120.15121.93119.83120.78120.220.56%12,467,614
Nov 25, 2025117.74120.57117.62120.11119.562.58%9,042,799
Nov 24, 2025115.80117.33115.38117.09116.551.31%5,926,532
Nov 21, 2025112.67116.35112.49115.58115.053.15%7,648,946
Nov 20, 2025115.68115.97112.00112.05111.53-1.78%8,077,230
Nov 19, 2025114.59115.33113.64114.08113.55-0.11%6,050,132
Nov 18, 2025113.67114.96113.19114.21113.68-0.08%6,898,836
Nov 17, 2025116.47116.99113.95114.30113.77-2.18%4,103,087
Nov 14, 2025115.36117.30115.32116.85116.31-0.09%6,414,612
Nov 13, 2025118.79119.50116.45116.95116.41-2.13%6,408,864
Nov 12, 2025119.68120.85119.41119.50118.95-0.08%6,681,100
Nov 11, 2025119.10119.91118.80119.59119.040.40%4,345,825
Nov 10, 2025119.17119.77118.33119.11118.560.98%3,720,642
Nov 7, 2025116.41117.97116.05117.95117.410.86%7,873,636
Nov 6, 2025118.57118.94116.87116.94116.40-1.36%5,207,028
Nov 5, 2025117.04119.10116.86118.55118.001.67%3,490,760
Nov 4, 2025116.57117.52116.24116.60116.06-1.22%8,215,962
Nov 3, 2025117.74118.04116.29118.04117.490.20%9,132,215
Oct 31, 2025117.45118.03116.66117.80117.260.17%4,238,929
Oct 30, 2025118.40119.42117.43117.60117.06-1.09%5,836,582
Oct 29, 2025120.18120.87117.96118.89118.34-1.30%7,255,492
Oct 28, 2025120.79121.02119.90120.45119.89-0.58%4,642,250
Oct 27, 2025121.87122.07120.77121.15120.590.01%2,791,297
Oct 24, 2025121.43121.94121.07121.14120.580.87%2,778,045
Oct 23, 2025118.95120.33118.69120.09119.540.99%3,341,030
Oct 22, 2025119.62120.19118.04118.91118.36-0.73%5,042,513
Oct 21, 2025119.23120.16118.88119.79119.240.28%2,914,211
Oct 20, 2025118.55119.67118.53119.45118.901.58%3,561,626
Oct 17, 2025117.14118.17116.93117.59117.05-0.17%5,326,281
Oct 16, 2025119.54119.66117.24117.79117.25-1.31%6,155,631
Oct 15, 2025119.23120.42118.28119.35118.800.84%4,099,927
Oct 14, 2025115.07118.90114.90118.35117.801.52%4,608,605
Oct 13, 2025116.01116.77115.46116.58116.042.02%4,831,239
Oct 10, 2025118.25118.43114.13114.27113.74-3.12%6,793,436
Oct 9, 2025119.00119.34117.68117.95117.41-1.15%3,089,192
Oct 8, 2025118.81119.33118.09119.32118.770.91%3,011,067
Oct 7, 2025120.00120.15118.10118.24117.69-1.28%4,051,303
Oct 6, 2025120.86121.03119.76119.77119.22-0.26%4,023,974