iShares Core S&P Small-Ca...

104.03
-2.28 (-2.14%)
At close: Mar 28, 2025, 3:59 PM
103.33
-0.67%
After-hours: Mar 28, 2025, 06:37 PM EDT

R Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 106.03 106.20 103.44 104.01 -2.30 -2.16% 4,250,825
Mar 27, 2025 106.63 107.08 105.81 106.31 -0.48 -0.45% 4,285,222
Mar 26, 2025 107.52 108.05 106.29 106.79 -0.57 -0.53% 3,509,327
Mar 25, 2025 107.92 108.20 107.05 107.36 -0.65 -0.60% 3,604,809
Mar 24, 2025 106.91 108.13 106.66 108.01 2.64 2.51% 3,663,000
Mar 21, 2025 104.76 105.72 104.29 105.37 -0.68 -0.64% 4,656,600
Mar 20, 2025 105.53 107.11 105.52 106.05 -0.51 -0.48% 4,296,400
Mar 19, 2025 105.14 107.23 105.14 106.56 1.42 1.35% 4,123,882
Mar 18, 2025 105.38 105.46 104.62 105.14 -0.98 -0.92% 3,680,298
Mar 17, 2025 104.80 106.47 104.80 106.12 1.12 1.07% 5,127,200
Mar 14, 2025 103.47 105.10 103.06 105.00 2.51 2.45% 5,555,132
Mar 13, 2025 104.26 104.58 101.99 102.49 -1.75 -1.68% 5,304,052
Mar 12, 2025 105.62 105.90 103.67 104.24 -0.46 -0.44% 6,692,123
Mar 11, 2025 105.52 106.19 103.78 104.70 -0.58 -0.55% 8,552,400
Mar 10, 2025 106.47 107.25 104.33 105.28 -2.53 -2.35% 6,572,239
Mar 7, 2025 107.04 108.27 105.66 107.81 0.55 0.51% 5,850,723
Mar 6, 2025 107.28 108.50 106.65 107.26 -1.39 -1.28% 6,042,617
Mar 5, 2025 107.49 108.78 106.80 108.65 1.12 1.04% 5,011,751
Mar 4, 2025 107.69 109.27 106.24 107.53 -1.66 -1.52% 6,948,333
Mar 3, 2025 112.14 112.49 108.50 109.19 -2.60 -2.33% 7,784,526
Feb 28, 2025 110.54 111.79 110.14 111.79 0.95 0.86% 5,009,400
Feb 27, 2025 112.25 112.64 110.78 110.84 -1.58 -1.41% 3,804,113
Feb 26, 2025 112.94 113.93 112.07 112.42 -0.23 -0.20% 3,224,900
Feb 25, 2025 112.63 113.39 111.86 112.65 0.11 0.10% 4,352,496
Feb 24, 2025 113.43 113.57 112.18 112.54 -0.42 -0.37% 4,432,670
Feb 21, 2025 116.86 116.86 112.66 112.96 -3.08 -2.65% 4,124,400
Feb 20, 2025 116.96 117.14 115.42 116.04 -1.33 -1.13% 3,119,515
Feb 19, 2025 116.82 117.80 116.60 117.37 -0.45 -0.38% 3,004,135
Feb 18, 2025 117.22 117.82 116.97 117.82 0.73 0.62% 3,005,067
Feb 14, 2025 117.83 118.25 116.85 117.09 -0.09 -0.08% 2,572,744
Feb 13, 2025 116.42 117.31 115.98 117.18 1.58 1.37% 2,918,870
Feb 12, 2025 115.28 116.09 115.02 115.60 -1.47 -1.26% 4,269,930
Feb 11, 2025 116.19 117.33 116.19 117.07 -0.21 -0.18% 4,664,400
Feb 10, 2025 117.66 117.83 116.76 117.28 0.13 0.11% 2,486,779
Feb 7, 2025 118.64 118.76 117.00 117.15 -1.66 -1.40% 3,971,584
Feb 6, 2025 119.74 119.80 118.05 118.81 -0.43 -0.36% 3,332,804
Feb 5, 2025 118.82 119.27 118.10 119.24 1.06 0.90% 2,706,406
Feb 4, 2025 116.67 118.33 116.56 118.18 1.31 1.12% 3,358,458
Feb 3, 2025 115.97 117.85 115.42 116.87 -1.57 -1.33% 6,266,976
Jan 31, 2025 119.61 120.11 117.95 118.44 -1.00 -0.84% 3,544,000
Jan 30, 2025 119.17 120.25 118.69 119.44 1.12 0.95% 3,129,196
Jan 29, 2025 118.58 119.45 117.60 118.32 -0.38 -0.32% 4,307,996
Jan 28, 2025 118.72 119.18 118.16 118.70 -0.07 -0.06% 2,767,000
Jan 27, 2025 118.46 119.97 118.19 118.77 -0.30 -0.25% 4,742,900
Jan 24, 2025 119.09 119.64 118.65 119.07 -0.25 -0.21% 4,033,032
Jan 23, 2025 118.53 119.52 118.21 119.32 0.40 0.34% 4,451,541
Jan 22, 2025 119.80 119.80 118.79 118.92 -1.04 -0.87% 3,603,700
Jan 21, 2025 119.04 120.04 118.95 119.96 1.97 1.67% 3,173,900
Jan 17, 2025 118.51 118.57 117.55 117.99 0.62 0.53% 3,816,717
Jan 16, 2025 117.03 117.72 116.28 117.37 0.34 0.29% 3,487,500