iShares Core S&P Small-Cap ETF

IJR · NYSEArca

Prices in USD

Historical prices

iShares Core S&P Small-Cap ETF (IJR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 2, 2026141.40143.03141.27142.29142.292,627,543
Oct 30, 2026141.35141.69139.19140.29140.293,073,500
Oct 29, 2026140.58142.10140.57142.01142.016,281,700
Oct 28, 2026139.70140.10138.70139.76139.763,068,900
Oct 27, 2026139.41139.86138.68139.68139.683,726,400
Oct 26, 2026138.44139.90138.27138.93138.933,236,500
Oct 23, 2026137.75138.57137.06138.22138.224,498,500
Oct 22, 2026136.95138.72136.95138.65138.653,618,000
Oct 21, 2026138.33138.34137.11137.78137.782,170,800
Oct 20, 2026136.05138.20135.95137.66137.662,591,200
Oct 19, 2026136.55136.71135.66135.82135.823,168,800
Oct 16, 2026137.46138.20135.47135.91135.913,675,800
Oct 15, 2026135.72137.27135.37137.19137.193,415,700
Oct 14, 2026136.38136.82134.67135.41135.413,992,900
Oct 13, 2026137.70138.10136.58137.60137.603,706,100
Oct 12, 2026137.39137.92137.27137.47137.472,240,500
Oct 9, 2026137.58137.85137.05137.55137.552,489,800
Oct 8, 2026136.37137.44135.77137.31137.313,557,500
Oct 7, 2026137.30137.98136.51137.08137.082,419,500
Oct 6, 2026139.59139.72138.59138.85138.852,739,800
Oct 5, 2026138.60139.77137.35139.02139.024,477,000
Oct 2, 2026138.46139.37138.21138.52138.523,815,600
Oct 1, 2026135.83137.28134.89136.97136.975,357,100
Sep 30, 2026137.44137.44136.01136.04136.045,278,000
Sep 29, 2026137.37137.78136.11136.91136.915,273,500