Home

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

108.65
0.00 (0.00%)
SummaryNewsPress ReleasesChartHistorical
2024-12-06 - 2025-03-06
DateOpenHighLowCloseVolumeAdjusted Close
3/05/2025107.49108.78106.80108.655,011,553108.65
3/04/2025107.69109.27106.24107.536,947,790107.53
3/03/2025112.14112.49108.50109.197,784,075109.19
2/28/2025110.54111.79110.14111.795,009,412111.79
2/27/2025112.25112.64110.78110.843,803,659110.84
2/26/2025112.94113.93112.07112.423,224,213112.42
2/25/2025112.63113.39111.86112.654,352,379112.65
2/24/2025113.43113.56112.18112.544,432,639112.54
2/21/2025116.86116.86112.66112.964,124,359112.96
2/20/2025116.96117.14115.42116.043,119,220116.04
2/19/2025116.82117.80116.60117.373,004,249117.37
2/18/2025117.22117.82116.97117.823,004,970117.82
2/14/2025117.83118.25116.85117.092,579,673117.09
2/13/2025116.42117.31115.98117.182,918,633117.18
2/12/2025115.28116.09115.02115.604,269,932115.60
2/11/2025116.19117.33116.19117.074,664,512117.07
2/10/2025117.66117.83116.76117.282,486,662117.28
2/07/2025118.64118.75117.00117.153,971,591117.15
2/06/2025119.74119.80118.05118.813,332,708118.81
2/05/2025118.82119.27118.10119.242,706,186119.24
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