iShares Core S&P Small-Ca... (IJR)
AMEX: IJR
· Real-Time Price · USD
104.94
-0.43 (-0.41%)
At close: Jun 02, 2025, 3:59 PM
105.01
0.07%
After-hours: Jun 02, 2025, 06:12 PM EDT
iShares Core S&P Small-Cap ETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 105.29 | 105.94 | 104.59 | 105.37 | 105.37 | n/a | 4,465,665 |
| May 29, 2025 | 106.05 | 106.19 | 104.81 | 105.84 | 105.84 | 0.45% | 3,626,900 |
| May 28, 2025 | 106.57 | 106.78 | 105.21 | 105.35 | 105.35 | -0.46% | 3,332,762 |
| May 27, 2025 | 105.43 | 106.66 | 104.72 | 106.63 | 106.63 | 1.21% | 4,091,603 |
| May 23, 2025 | 102.63 | 104.33 | 102.57 | 103.99 | 103.99 | -2.48% | 3,543,300 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.