Home

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

119.07
+0.89 (0.75%)
SummaryNewsPress ReleasesChartHistorical
2024-11-05 - 2025-02-05
DateOpenHighLowCloseVolumeAdjusted Close
2/04/2025116.67118.33116.56118.183,358,168118.18
2/03/2025115.97117.85115.42116.876,266,854116.87
1/31/2025119.61120.11117.95118.443,543,956118.44
1/30/2025119.17120.25118.69119.443,129,130119.44
1/29/2025118.58119.44117.60118.324,308,026118.32
1/28/2025118.72119.18118.16118.702,761,953118.70
1/27/2025118.46119.97118.19118.774,728,451118.77
1/24/2025119.09119.64118.65119.074,033,034119.07
1/23/2025118.53119.52118.21119.324,421,937119.32
1/22/2025119.80119.80118.79118.923,526,405118.92
1/21/2025119.04120.04118.95119.963,147,994119.96
1/17/2025118.51118.57117.55117.993,816,930117.99
1/16/2025117.03117.72116.28117.373,467,576117.37
1/15/2025118.06118.07116.46117.034,257,938117.03
1/14/2025114.27115.22113.80115.094,259,547115.09
1/13/2025112.03113.61111.78113.545,558,263113.54
1/10/2025113.75114.02112.36113.087,190,216113.08
1/08/2025114.69115.55113.89115.393,640,700115.39
1/07/2025116.58117.07114.72115.363,891,419115.36
1/06/2025116.82117.54116.00116.224,337,746116.22
1/03/2025115.41116.41114.62116.234,249,223116.23
1/02/2025116.07116.80114.40114.974,150,402114.97
12/31/2024114.970.00115.22115.220115.22
12/30/2024114.93115.58113.69114.975,050,484114.97
12/27/2024116.60117.29114.84115.802,962,326115.80
12/26/2024115.99117.58115.55117.392,905,661117.39
12/24/2024115.75116.69115.13116.601,342,811116.60
12/23/2024115.56115.94114.64115.633,856,421115.63
12/20/2024114.62117.18114.13115.835,225,473115.83
12/19/2024116.40117.36114.83115.096,162,041115.09
12/18/2024121.23121.44114.79115.515,753,805115.51
12/17/2024121.47121.89120.25120.415,414,233120.41
12/16/2024122.54123.78122.30123.274,468,713122.13
12/13/2024123.64123.71122.12122.832,926,431121.70
12/12/2024124.39124.69123.55123.672,990,338122.53
12/11/2024125.04125.35124.18124.673,548,516123.52
12/10/2024124.52124.92123.29123.933,666,589122.79
12/09/2024125.14125.97124.30124.372,767,275123.22
12/06/2024125.36125.49124.13124.523,519,701123.37
12/05/2024125.94126.17124.39124.512,987,404123.36
12/04/2024125.90126.58125.41126.334,264,750125.16
12/03/2024126.71127.07125.51125.893,030,500124.73
12/02/2024126.55127.19125.56126.836,416,283125.66
11/29/2024127.01127.50126.31126.531,940,454125.36
11/27/2024126.83127.87126.11126.222,964,499125.06
11/26/2024126.63126.83125.48126.154,767,708124.98
11/25/2024126.50128.61126.32127.385,003,239126.20
11/22/2024123.51125.36123.27125.053,142,036123.90
11/21/2024121.55123.36121.31122.983,650,758121.84
11/20/2024120.57121.02119.69121.023,135,311119.90
11/19/2024119.13120.95119.08120.863,856,857119.74
11/18/2024120.59121.43120.36120.593,288,300119.48
11/15/2024121.91122.08120.16120.533,511,671119.42
11/14/2024123.50124.07121.28121.682,868,195120.56
11/13/2024125.04125.44123.13123.275,185,774122.13
11/12/2024125.50126.33123.91124.324,389,173123.17
11/11/2024125.67126.72125.51126.264,353,256125.09
11/08/2024123.82124.64123.33124.255,808,188123.10
11/07/2024124.09124.77123.10123.535,039,928122.39
11/06/2024123.72124.66122.18124.407,114,389123.25
11/05/2024114.78117.37114.59117.372,089,799116.29