Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

143.21
+2.54 (1.81%)
NYSE· Last Trade: Jun 21st, 5:01 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/12/2026142.89144.68142.48143.673,566,249143.67
6/10/2026139.81141.52138.84138.905,041,824138.90
6/09/2026139.72141.85137.09139.896,005,914139.89
6/08/2026139.04139.85138.49138.584,041,058138.58
6/05/2026139.61139.90137.17137.683,275,357137.68
6/04/2026138.88140.45138.61140.263,076,468140.26
6/03/2026139.12139.28138.15138.452,605,232138.45
6/02/2026138.39139.80138.27139.694,102,240139.69
6/01/2026137.74138.68137.09138.465,984,280138.46
5/29/2026139.41139.57138.50138.664,724,855138.66
5/28/2026139.08139.91138.45139.723,453,031139.72
5/27/2026139.93140.53139.40139.622,691,084139.62
5/26/2026138.34139.62138.26139.595,274,671139.59
5/22/2026136.80137.70136.42137.402,500,449137.40
5/21/2026134.99136.74134.00136.273,595,537136.27
5/20/2026133.71135.91132.89135.864,146,873135.86
5/19/2026133.98134.07132.69133.164,168,725133.16
5/18/2026134.62135.46133.93134.403,467,641134.40
5/15/2026134.94135.09133.84133.933,818,526133.93
5/14/2026136.12136.98135.66136.142,341,371136.14
5/13/2026135.94135.94134.70135.283,177,419135.28
5/12/2026137.07137.09134.49135.793,815,968135.79
5/11/2026138.69139.05137.21137.352,453,968137.35
5/08/2026138.28138.67137.60138.352,349,975138.35
5/07/2026139.28139.49137.46137.643,937,436137.64
5/06/2026138.85139.12138.03138.932,726,683138.93
5/05/2026136.82138.46136.71138.112,421,247138.11
5/04/2026137.01137.70135.49136.173,224,635136.17
5/01/2026137.61137.86136.66137.443,445,119137.44
4/30/2026135.16137.39134.89137.104,430,101137.10
4/29/2026135.76135.99134.27134.735,046,425134.73
4/28/2026136.64137.28135.35135.795,096,758135.79
4/27/2026136.56137.34136.23136.562,847,605136.56
4/24/2026136.22136.67135.09136.305,484,450136.30
4/23/2026135.76136.22133.96135.574,059,345135.57
4/22/2026136.39136.54135.12135.623,268,697135.62
4/21/2026136.36137.29134.78135.089,650,673135.08
4/20/2026134.82136.31134.78136.153,453,868136.15
4/17/2026134.14136.53133.77135.394,586,475135.39
4/16/2026132.10133.03132.03132.693,677,555132.69
4/15/2026132.23132.52131.66132.262,777,772132.26
4/14/2026132.27132.84131.55132.434,821,074132.43
4/13/2026129.74131.87129.50131.813,426,475131.81
4/10/2026131.05131.05129.78130.192,739,495130.19
4/09/2026129.24131.26129.13130.754,684,628130.75
4/08/2026129.84130.63129.23129.834,682,960129.83
4/07/2026125.70126.95125.39126.525,153,410126.52
4/06/2026125.13126.24124.67126.114,932,615126.11
4/02/2026123.12126.20122.86125.434,573,743125.43
4/01/2026125.00126.13124.84124.929,808,016124.92
3/31/2026122.77125.18121.97124.318,839,146124.31
3/30/2026123.00123.00120.47120.876,740,411120.87
3/27/2026122.94123.35121.39121.755,046,628121.75
3/26/2026123.87125.54123.52123.676,166,384123.67
3/25/2026124.90125.42123.60125.087,321,834125.08
3/24/2026121.91124.59121.58123.778,494,722123.77
3/23/2026122.80124.68122.19122.8911,183,136122.89