Skip to main content
iShares Core S&P Small Cap ETF (IJR)
NYSEARCA: IJR · Real-Time Price · USD
135.79
-0.77 (-0.56%)
At close: Apr 28, 2026, 4:00 PM EDT
135.24
-0.55 (-0.40%)
After-hours: Apr 28, 2026, 4:52 PM EDT

IJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026136.64137.28135.35135.79--0.56%5,096,320
Apr 27, 2026136.56137.34136.23136.56136.560.19%2,846,407
Apr 24, 2026136.22136.67135.09136.30136.300.54%5,484,267
Apr 23, 2026135.76136.22133.96135.57135.57-0.04%4,059,259
Apr 22, 2026136.39136.54135.12135.62135.620.40%3,268,559
Apr 21, 2026136.36137.29134.79135.08135.08-0.79%9,650,459
Apr 20, 2026134.82136.31134.78136.15136.150.56%3,392,691
Apr 17, 2026134.14136.53133.77135.39135.392.03%4,585,914
Apr 16, 2026132.10133.03132.03132.69132.690.33%3,676,751
Apr 15, 2026132.23132.52131.66132.26132.26-0.13%2,777,312
Apr 14, 2026132.27132.85131.55132.43132.430.47%4,742,725
Apr 13, 2026129.74131.87129.50131.81131.811.24%3,424,445
Apr 10, 2026131.05131.05129.78130.19130.19-0.43%2,739,401
Apr 9, 2026129.24131.27129.13130.75130.750.71%4,684,365
Apr 8, 2026129.84130.63129.23129.83129.832.62%4,682,951
Apr 7, 2026125.70126.96125.39126.52126.520.33%5,151,836
Apr 6, 2026125.13126.24124.67126.11126.110.54%4,931,704
Apr 2, 2026123.12126.20122.86125.43125.430.41%4,573,670
Apr 1, 2026125.00126.13124.84124.92124.920.49%9,807,645
Mar 31, 2026122.77125.18121.97124.31124.312.85%8,839,078
Mar 30, 2026123.00123.00120.47120.87120.87-0.72%6,739,568
Mar 27, 2026122.94123.35121.39121.75121.75-1.55%5,045,785
Mar 26, 2026123.87125.54123.52123.67123.67-1.13%6,166,309
Mar 25, 2026124.90125.42123.60125.08125.081.06%7,321,170
Mar 24, 2026121.91124.59121.58123.77123.770.72%8,133,449
Mar 23, 2026122.80124.68122.19122.89122.892.06%11,016,454
Mar 20, 2026122.68123.05119.78120.41120.41-1.92%13,400,446
Mar 19, 2026120.99123.81120.86122.77122.770.44%8,421,884
Mar 18, 2026123.19123.66122.20122.23122.23-1.29%9,351,657
Mar 17, 2026123.56124.58123.30123.83123.830.72%5,014,868
Mar 16, 2026123.34124.19122.91122.95122.760.74%5,340,907
Mar 13, 2026123.19123.62121.58122.05121.86-0.12%6,926,172
Mar 12, 2026122.78123.46122.03122.20122.01-1.86%8,273,184
Mar 11, 2026124.25125.01123.43124.52124.32-0.22%7,254,363
Mar 10, 2026124.96126.86124.27124.79124.59-0.46%9,643,781
Mar 9, 2026122.76125.76120.98125.37125.170.46%9,648,911
Mar 6, 2026125.37125.38123.98124.79124.59-2.25%9,184,946
Mar 5, 2026128.65129.44126.56127.66127.46-1.73%6,905,960
Mar 4, 2026129.95130.39128.65129.91129.710.55%5,607,548
Mar 3, 2026127.46129.93126.12129.20129.00-1.06%10,454,612
Mar 2, 2026128.16130.93127.81130.58130.370.68%8,442,487
Feb 27, 2026129.95130.13128.70129.70129.50-1.29%6,141,944
Feb 26, 2026131.05131.93129.89131.39131.180.56%6,859,141
Feb 25, 2026131.01131.10129.34130.66130.450.37%4,264,645
Feb 24, 2026129.14130.72128.96130.18129.970.92%6,458,842
Feb 23, 2026131.08131.25128.14128.99128.79-2.01%7,504,838
Feb 20, 2026130.22132.31130.19131.63131.420.53%6,178,758
Feb 19, 2026130.54131.05129.96130.93130.72-0.19%5,428,006
Feb 18, 2026130.74132.32130.37131.18130.970.28%5,186,484
Feb 17, 2026130.92131.77129.39130.81130.60-0.11%5,024,491
Feb 13, 2026129.75131.61129.03130.95130.741.20%6,806,510
Feb 12, 2026132.60133.20128.50129.40129.20-1.84%9,423,535
Feb 11, 2026133.01133.52131.07131.82131.61-0.19%4,545,142
Feb 10, 2026132.16133.02131.94132.07131.860.06%6,453,137
Feb 9, 2026131.77132.42131.03131.99131.780.02%5,628,819
Feb 6, 2026129.59132.35129.58131.97131.762.76%5,503,492
Feb 5, 2026128.80130.19128.04128.43128.23-0.70%8,071,605
Feb 4, 2026129.05130.34128.11129.34129.140.86%6,373,994
Feb 3, 2026128.40129.72126.70128.24128.04-0.09%7,071,775
Feb 2, 2026126.61128.89126.39128.35128.151.04%7,149,669
Jan 30, 2026126.91127.82125.96127.03126.83-0.65%8,859,479
Jan 29, 2026127.55128.39126.16127.86127.660.63%7,843,350
Jan 28, 2026128.27128.74126.94127.06126.86-0.47%8,923,087
Jan 27, 2026128.00128.20127.08127.66127.46-0.37%4,132,560
Jan 26, 2026128.20128.90127.58128.14127.940.04%5,053,442
Jan 23, 2026130.01130.11127.72128.09127.89-1.79%7,828,367
Jan 22, 2026130.89131.64130.28130.43130.220.24%5,029,448
Jan 21, 2026127.86130.55127.71130.12129.912.60%5,952,819
Jan 20, 2026126.67128.02126.51126.82126.62-1.40%13,840,530
Jan 16, 2026129.00129.17128.30128.62128.42-0.34%3,933,083
Jan 15, 2026127.66129.48127.56129.06128.861.43%6,010,042
Jan 14, 2026126.38127.35125.99127.24127.040.57%5,752,614
Jan 13, 2026127.18127.29126.26126.52126.32-0.02%3,850,250
Jan 12, 2026125.85126.79125.28126.54126.340.09%3,811,860
Jan 9, 2026125.78126.58124.91126.42126.220.76%4,541,269
Jan 8, 2026123.22125.75123.01125.47125.271.41%4,697,750
Jan 7, 2026124.83125.01123.20123.72123.52-0.80%4,166,522
Jan 6, 2026122.78124.80122.37124.72124.521.49%5,384,915
Jan 5, 2026121.42123.59121.42122.89122.701.25%6,186,014
Jan 2, 2026120.65121.64119.87121.37121.180.99%6,534,781
Dec 31, 2025121.48121.57120.14120.18119.99-1.24%3,373,585
Dec 30, 2025122.51122.60121.66121.69121.50-0.69%2,948,799
Dec 29, 2025122.79123.21122.20122.53122.34-0.49%3,318,181
Dec 26, 2025123.16123.18122.58123.13122.94-0.01%2,104,544
Dec 24, 2025122.65123.25122.47123.14122.950.33%3,144,201
Dec 23, 2025123.01123.36122.47122.74122.55-0.45%3,645,501
Dec 22, 2025122.79123.89122.75123.30123.110.75%3,820,921
Dec 19, 2025121.98122.71121.89122.38122.190.20%5,572,636
Dec 18, 2025122.82123.39121.96122.13121.940.21%6,072,008
Dec 17, 2025122.39123.64121.66121.88121.69-0.29%5,758,707
Dec 16, 2025122.97123.44121.72122.24122.05-1.20%5,853,581
Dec 15, 2025124.90125.00123.45123.72122.95-0.32%7,348,247
Dec 12, 2025125.63125.84123.79124.12123.35-1.07%5,233,000
Dec 11, 2025123.89125.56123.89125.46124.681.10%6,080,966
Dec 10, 2025121.56124.91121.56124.09123.321.97%7,043,554
Dec 9, 2025120.98122.50120.98121.69120.940.46%3,280,082
Dec 8, 2025122.30122.30121.06121.13120.38-0.41%4,856,161
Dec 5, 2025121.74122.48121.49121.63120.88-0.17%4,981,477
Dec 4, 2025121.71122.47121.28121.84121.09-0.08%4,716,055
Dec 3, 2025120.61122.16120.52121.94121.191.39%4,461,617