iShares Core S&P Small-Cap ETF (IJR)

145.50
+0.00 (0.00%)
NYSE· Last Trade: Jul 31st, 5:59 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Core S&P Small-Cap ETF (IJR)

DateOpenHighLowCloseVolumeAdjusted Close
7/30/2026145.80145.89143.97145.502,449,782145.50
7/29/2026145.83146.41144.15144.324,129,456144.32
7/28/2026145.74146.45145.19146.312,604,281146.31
7/27/2026145.90146.62144.78145.512,414,034145.51
7/24/2026145.50146.10144.57144.862,599,706144.86
7/23/2026144.53145.36144.12144.885,198,123144.88
7/22/2026146.26146.84145.52145.783,329,165145.78
7/21/2026145.54146.68145.11146.573,984,749146.57
7/20/2026146.39146.72145.05145.103,727,538145.10
7/17/2026145.46147.10145.31146.023,998,447146.02
7/16/2026145.80147.94145.66147.163,635,193147.16
7/15/2026145.66146.97145.63146.162,931,841146.16
7/14/2026145.96146.25144.84145.382,445,816145.38
7/13/2026145.28146.06144.61144.992,552,809144.99
7/10/2026145.58146.00144.75145.562,329,586145.56
7/09/2026144.67145.88144.42145.472,086,886145.47
7/08/2026144.48144.89142.91143.692,946,401143.69
7/07/2026146.69147.08145.02145.393,141,595145.39
7/06/2026146.57147.52146.56146.812,668,026146.81
7/02/2026148.14148.64145.25146.484,003,218146.48
7/01/2026147.99149.35147.47147.544,656,168147.54
6/30/2026147.27148.56146.70148.313,856,062148.31
6/29/2026147.12147.54145.68147.366,673,389147.36
6/26/2026145.52147.60145.45147.416,011,471147.41
6/25/2026145.42147.19145.32146.274,236,810146.27
6/24/2026143.14145.33143.06144.427,781,975144.42
6/23/2026141.63143.46141.41142.772,778,936142.77
6/22/2026143.26143.99143.03143.263,104,393143.26
6/18/2026142.67143.41141.94143.215,811,639143.21
6/17/2026142.75143.56140.33140.675,839,845140.67
6/16/2026143.86144.57142.32142.626,070,365142.62
6/15/2026144.35145.06143.13143.393,876,784143.39
6/12/2026142.89144.68142.48143.673,566,249143.24
6/11/2026140.13142.41139.49142.295,765,555141.86
6/10/2026139.81141.52138.84138.905,041,824138.48
6/09/2026139.72141.85137.09139.896,005,914139.47
6/08/2026139.04139.85138.49138.584,041,058138.16
6/05/2026139.61139.90137.17137.683,275,357137.26
6/04/2026138.88140.45138.61140.263,076,468139.84
6/03/2026139.12139.28138.15138.452,605,232138.03
6/02/2026138.39139.80138.27139.694,102,240139.27
6/01/2026137.74138.68137.09138.465,984,280138.04
5/29/2026139.41139.57138.50138.664,724,855138.24
5/28/2026139.08139.91138.45139.723,453,031139.30
5/27/2026139.93140.53139.40139.622,691,084139.20
5/26/2026138.34139.62138.26139.595,274,671139.17
5/22/2026136.80137.70136.42137.402,500,449136.99
5/21/2026134.99136.74134.00136.273,595,537135.86
5/20/2026133.71135.91132.89135.864,146,873135.45
5/19/2026133.98134.07132.69133.164,168,725132.76
5/18/2026134.62135.46133.93134.403,467,641134.00
5/15/2026134.94135.09133.84133.933,818,526133.53
5/14/2026136.12136.98135.66136.142,341,371135.73
5/13/2026135.94135.94134.70135.283,177,419134.87
5/12/2026137.07137.09134.49135.793,815,968135.38
5/11/2026138.69139.05137.21137.352,453,968136.94
5/08/2026138.28138.67137.60138.352,349,975137.93
5/07/2026139.28139.49137.46137.643,937,436137.22
5/06/2026138.85139.12138.03138.932,726,683138.51
5/05/2026136.82138.46136.71138.112,420,647137.69
5/04/2026137.01137.70135.49136.173,224,635135.76
5/01/2026137.61137.86136.66137.443,445,119137.03
4/30/2026135.16137.39134.89137.104,430,101136.69