iShares Core SP Small-Cap... (IJR)
AMEX: IJR
· Real-Time Price · USD
119.36
0.53 (0.45%)
At close: Oct 01, 2025, 3:36 PM
IJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 118.35 | 118.90 | 117.61 | 118.83 | 118.83 | 0.21% | 4,515,759 |
| Sep 29, 2025 | 119.15 | 119.15 | 118.05 | 118.58 | 118.58 | 0.09% | 3,403,450 |
| Sep 26, 2025 | 117.50 | 118.59 | 117.38 | 118.47 | 118.47 | 0.99% | 2,879,300 |
| Sep 25, 2025 | 117.44 | 117.60 | 116.75 | 117.31 | 117.31 | -0.87% | 4,406,060 |
| Sep 24, 2025 | 119.38 | 119.84 | 118.26 | 118.34 | 118.34 | -0.83% | 3,417,453 |
| Sep 23, 2025 | 119.89 | 121.00 | 119.23 | 119.33 | 119.33 | -0.20% | 3,554,928 |
| Sep 22, 2025 | 119.20 | 119.77 | 118.68 | 119.57 | 119.57 | 0.26% | 3,241,300 |
| Sep 19, 2025 | 120.95 | 120.96 | 119.04 | 119.26 | 119.26 | -1.14% | 5,282,623 |
| Sep 18, 2025 | 118.78 | 120.81 | 118.48 | 120.63 | 120.63 | 2.27% | 3,537,008 |
| Sep 17, 2025 | 118.30 | 120.82 | 117.19 | 117.95 | 117.95 | -0.03% | 5,292,059 |
| Sep 16, 2025 | 118.27 | 118.30 | 117.15 | 117.98 | 117.98 | -0.50% | 6,143,363 |
| Sep 15, 2025 | 118.90 | 119.29 | 118.39 | 118.57 | 118.13 | 0.09% | 3,621,400 |
| Sep 12, 2025 | 119.83 | 119.83 | 118.42 | 118.46 | 118.02 | -1.37% | 3,530,181 |
| Sep 11, 2025 | 118.15 | 120.20 | 117.77 | 120.10 | 119.65 | 2.11% | 5,320,732 |
| Sep 10, 2025 | 118.12 | 118.41 | 117.15 | 117.62 | 117.18 | -0.25% | 3,788,907 |
| Sep 9, 2025 | 118.68 | 118.73 | 117.47 | 117.91 | 117.47 | -0.87% | 4,063,803 |
| Sep 8, 2025 | 119.22 | 119.25 | 117.86 | 118.95 | 118.50 | -0.15% | 6,611,779 |
| Sep 5, 2025 | 119.10 | 120.33 | 118.03 | 119.13 | 118.68 | 0.31% | 6,395,918 |
| Sep 4, 2025 | 117.33 | 118.80 | 117.12 | 118.76 | 118.32 | 1.50% | 3,203,202 |
| Sep 3, 2025 | 116.81 | 117.81 | 116.37 | 117.01 | 116.57 | -0.12% | 3,793,000 |
Page 1 of 136