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

136.04
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 8:40 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026137.44137.44136.01136.045,277,975136.04
9/29/2026137.37137.78136.10136.915,273,476136.91
9/28/2026137.56138.17136.64137.373,409,234137.37
9/25/2026138.20138.85137.47138.292,173,546138.29
9/24/2026137.90138.26136.85137.782,304,820137.78
9/23/2026139.20139.23138.09138.142,314,892138.14
9/22/2026140.38140.81139.39139.702,090,147139.70
9/21/2026139.81139.81138.93139.242,646,612139.24
9/18/2026139.13139.35138.29138.905,051,345138.90
9/17/2026141.15141.30139.49139.502,899,830139.50
9/16/2026140.20141.10138.24139.465,282,517139.46
9/15/2026140.67140.76139.71140.053,160,141140.05
9/14/2026141.32142.12141.04141.262,826,769140.75
9/11/2026142.92143.21141.98142.193,782,090141.68
9/10/2026141.92142.28141.14141.443,494,328140.93
9/09/2026143.65144.04142.54142.703,781,777142.19
9/08/2026144.96145.19144.11144.252,768,298143.73
9/04/2026144.17145.52144.04145.342,442,372144.82
9/03/2026145.31145.42143.98144.802,226,471144.28
9/02/2026143.30144.74143.15144.313,750,158143.79
9/01/2026143.76144.28142.65142.924,054,328142.41
8/31/2026145.40145.58144.17144.522,601,260144.00
8/28/2026147.09147.40145.52145.582,780,706145.06
8/27/2026146.48147.03146.06146.782,133,113146.25
8/26/2026146.64147.27146.26146.772,125,285146.24
8/25/2026147.51147.51146.14146.701,503,149146.17
8/24/2026147.15147.43146.41146.771,960,928146.24
8/21/2026147.30147.47146.43147.312,111,469146.78
8/20/2026146.90147.41146.28146.372,721,970145.84
8/19/2026148.81149.11147.77147.922,063,021147.39
8/18/2026149.51149.51147.63147.692,464,410147.16
8/17/2026149.99150.50149.62149.831,851,768149.29
8/14/2026149.64150.49149.41150.441,911,987149.90
8/13/2026149.72150.12149.23149.721,914,961149.18
8/12/2026148.96149.45148.10149.042,079,225148.50
8/11/2026148.36149.17148.22148.412,350,416147.88
8/10/2026148.61148.82147.80148.062,348,648147.53
8/07/2026148.32149.32148.28148.932,561,080148.39
8/06/2026148.98149.49147.70147.822,740,449147.29
8/05/2026150.60150.62148.92148.943,432,919148.40
8/04/2026148.40150.69148.08150.413,437,156149.87
8/03/2026145.91148.04145.75147.863,531,592147.33
7/31/2026146.23146.28143.87145.463,941,592144.94
7/30/2026145.80145.89143.97145.502,449,782144.98
7/29/2026145.83146.41144.15144.324,129,456143.80
7/28/2026145.74146.45145.19146.312,604,281145.78
7/27/2026145.90146.62144.78145.512,414,034144.99
7/24/2026145.50146.10144.57144.862,599,706144.34
7/23/2026144.53145.36144.12144.885,198,123144.36
7/22/2026146.26146.84145.52145.783,329,165145.25
7/21/2026145.54146.68145.11146.573,984,749146.04
7/20/2026146.39146.72145.05145.103,727,538144.58
7/17/2026145.46147.10145.31146.023,998,447145.49
7/16/2026145.80147.94145.66147.163,635,193146.63
7/15/2026145.66146.97145.63146.162,931,841145.63
7/14/2026145.96146.25144.84145.382,445,816144.86
7/13/2026145.28146.06144.61144.992,552,809144.47
7/10/2026145.58146.00144.75145.562,329,586145.04
7/09/2026144.67145.88144.42145.472,086,886144.95
7/08/2026144.48144.89142.91143.692,946,401143.17
7/07/2026146.69147.08145.02145.393,141,595144.87
7/06/2026146.57147.52146.56146.812,668,026146.28
7/02/2026148.14148.64145.25146.484,003,218145.95
7/01/2026147.99149.35147.47147.544,656,168147.01