Skip to main content
iShares Core S&P Small Cap ETF (IJR)
NYSEARCA: IJR · Real-Time Price · USD
147.41
+1.14 (0.78%)
At close: Jun 26, 2026, 4:00 PM EDT
147.42
+0.01 (0.01%)
After-hours: Jun 26, 2026, 8:00 PM EDT

IJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026145.52147.60145.45147.41147.410.78%5,943,734
Jun 25, 2026145.42147.19145.32146.27146.271.28%4,221,461
Jun 24, 2026143.14145.33143.06144.42144.421.16%7,743,238
Jun 23, 2026141.63143.46141.41142.77142.77-0.34%2,772,493
Jun 22, 2026143.27143.99143.03143.26143.260.03%3,059,627
Jun 18, 2026142.67143.42141.95143.21143.211.81%5,779,164
Jun 17, 2026142.75143.56140.33140.67140.67-1.37%5,839,848
Jun 16, 2026143.86144.57142.32142.62142.62-0.54%6,070,373
Jun 15, 2026144.35145.06143.13143.39143.390.11%3,876,992
Jun 12, 2026142.89144.68142.48143.67143.240.97%3,566,248
Jun 11, 2026140.13142.41139.49142.29141.862.44%5,760,990
Jun 10, 2026139.81141.52138.84138.90138.48-0.71%5,041,842
Jun 9, 2026139.72141.85137.09139.89139.470.95%6,005,912
Jun 8, 2026139.04139.85138.49138.58138.160.65%4,041,082
Jun 5, 2026139.61139.90137.17137.68137.26-1.84%3,275,355
Jun 4, 2026138.88140.45138.61140.26139.841.31%3,076,469
Jun 3, 2026139.12139.28138.15138.45138.03-0.89%2,605,247
Jun 2, 2026138.39139.80138.27139.69139.270.89%4,102,243
Jun 1, 2026137.74138.68137.09138.46138.04-0.14%5,984,298
May 29, 2026139.41139.57138.50138.66138.24-0.76%4,724,853
May 28, 2026139.08139.91138.45139.72139.300.07%3,453,175
May 27, 2026139.93140.53139.40139.62139.200.02%2,691,093
May 26, 2026138.34139.62138.27139.59139.171.59%5,274,670
May 22, 2026136.80137.70136.42137.40136.990.83%2,500,448
May 21, 2026134.99136.74134.00136.27135.860.30%3,595,541
May 20, 2026133.71135.91132.89135.86135.452.03%4,146,872
May 19, 2026133.98134.07132.70133.16132.76-0.92%4,169,125
May 18, 2026134.62135.46133.93134.40133.990.35%3,467,684
May 15, 2026134.94135.10133.84133.93133.53-1.62%3,818,524
May 14, 2026136.12136.98135.66136.14135.730.64%2,341,388
May 13, 2026135.94135.94134.70135.28134.87-0.38%3,177,626
May 12, 2026137.07137.09134.49135.79135.38-1.14%3,815,977
May 11, 2026138.69139.05137.21137.35136.94-0.72%2,455,760
May 8, 2026138.28138.67137.60138.35137.930.52%2,349,974
May 7, 2026139.28139.49137.46137.64137.23-0.93%3,937,449
May 6, 2026138.85139.12138.03138.93138.510.59%2,726,628
May 5, 2026136.82138.46136.71138.11137.691.42%2,421,336
May 4, 2026137.01137.70135.49136.17135.76-0.92%3,224,638
May 1, 2026137.61137.86136.66137.44137.030.25%3,445,118
Apr 30, 2026135.16137.39134.89137.10136.691.76%4,430,108
Apr 29, 2026135.76135.99134.27134.73134.32-0.78%5,046,426
Apr 28, 2026136.64137.28135.35135.79135.38-0.56%5,097,157
Apr 27, 2026136.56137.34136.23136.56136.150.19%2,847,602
Apr 24, 2026136.22136.67135.09136.30135.890.54%5,484,449
Apr 23, 2026135.76136.22133.96135.57135.16-0.04%4,059,511
Apr 22, 2026136.39136.54135.12135.62135.210.40%3,268,755
Apr 21, 2026136.36137.29134.79135.08134.67-0.79%9,650,676
Apr 20, 2026134.82136.31134.78136.15135.740.56%3,453,903
Apr 17, 2026134.14136.53133.77135.39134.982.03%4,586,473
Apr 16, 2026132.10133.03132.03132.69132.290.33%3,677,590
Apr 15, 2026132.23132.52131.66132.26131.86-0.13%2,777,843
Apr 14, 2026132.27132.85131.55132.43132.030.47%4,821,091
Apr 13, 2026129.74131.87129.50131.81131.411.24%3,426,535
Apr 10, 2026131.05131.05129.78130.19129.80-0.43%2,739,493
Apr 9, 2026129.24131.27129.13130.75130.360.71%4,684,787
Apr 8, 2026129.84130.63129.23129.83129.442.62%4,682,977
Apr 7, 2026125.70126.96125.39126.52126.140.33%5,153,866
Apr 6, 2026125.13126.24124.67126.11125.730.54%4,933,100
Apr 2, 2026123.12126.20122.86125.43125.050.41%4,573,741
Apr 1, 2026125.00126.13124.84124.92124.540.49%9,808,096
Mar 31, 2026122.77125.18121.97124.31123.942.85%8,840,056
Mar 30, 2026123.00123.00120.47120.87120.51-0.72%6,740,447
Mar 27, 2026122.94123.35121.39121.75121.38-1.55%5,046,626
Mar 26, 2026123.87125.54123.52123.67123.30-1.13%6,166,480
Mar 25, 2026124.90125.42123.60125.08124.701.06%7,321,928
Mar 24, 2026121.91124.59121.58123.77123.400.72%8,134,177
Mar 23, 2026122.80124.68122.19122.89122.522.06%11,183,140
Mar 20, 2026122.68123.05119.78120.41120.05-1.92%13,403,182
Mar 19, 2026120.99123.81120.86122.77122.400.44%8,422,059
Mar 18, 2026123.19123.66122.20122.23121.86-1.29%9,352,325
Mar 17, 2026123.56124.58123.30123.83123.460.87%5,014,868
Mar 16, 2026123.34124.19122.91122.95122.390.74%5,340,907
Mar 13, 2026123.19123.62121.58122.05121.49-0.12%6,926,172
Mar 12, 2026122.78123.46122.03122.20121.64-1.86%8,273,184
Mar 11, 2026124.25125.01123.43124.52123.95-0.22%7,254,363
Mar 10, 2026124.96126.86124.27124.79124.22-0.46%9,643,781
Mar 9, 2026122.76125.76120.98125.37124.790.46%9,648,911
Mar 6, 2026125.37125.38123.98124.79124.22-2.25%9,184,946
Mar 5, 2026128.65129.44126.56127.66127.07-1.73%6,905,960
Mar 4, 2026129.95130.39128.65129.91129.310.55%5,607,548
Mar 3, 2026127.46129.93126.12129.20128.61-1.06%10,454,612
Mar 2, 2026128.16130.93127.81130.58129.980.68%8,442,487
Feb 27, 2026129.95130.13128.70129.70129.11-1.29%6,141,944
Feb 26, 2026131.05131.93129.89131.39130.790.56%6,859,141
Feb 25, 2026131.01131.10129.34130.66130.060.37%4,264,645
Feb 24, 2026129.14130.72128.96130.18129.580.92%6,458,842
Feb 23, 2026131.08131.25128.14128.99128.40-2.01%7,504,838
Feb 20, 2026130.22132.31130.19131.63131.030.53%6,178,758
Feb 19, 2026130.54131.05129.96130.93130.33-0.19%5,428,006
Feb 18, 2026130.74132.32130.37131.18130.580.28%5,186,484
Feb 17, 2026130.92131.77129.39130.81130.21-0.11%5,024,491
Feb 13, 2026129.75131.61129.03130.95130.351.20%6,806,510
Feb 12, 2026132.60133.20128.50129.40128.81-1.84%9,423,535
Feb 11, 2026133.01133.52131.07131.82131.22-0.19%4,545,142
Feb 10, 2026132.16133.02131.94132.07131.460.06%6,453,137
Feb 9, 2026131.77132.42131.03131.99131.380.02%5,628,819
Feb 6, 2026129.59132.35129.58131.97131.362.76%5,503,492
Feb 5, 2026128.80130.19128.04128.43127.84-0.70%8,071,605
Feb 4, 2026129.05130.34128.11129.34128.750.86%6,373,994
Feb 3, 2026128.40129.72126.70128.24127.65-0.09%7,071,775