iShares Core SP Small-Cap... (IJR)
AMEX: IJR
· Real-Time Price · USD
119.71
2.09 (1.78%)
At close: Sep 11, 2025, 12:57 PM
IJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 118.12 | 118.41 | 117.15 | 117.62 | 117.62 | -0.25% | 3,788,342 |
| Sep 9, 2025 | 118.68 | 118.73 | 117.47 | 117.91 | 117.91 | -0.87% | 4,063,803 |
| Sep 8, 2025 | 119.22 | 119.25 | 117.86 | 118.95 | 118.95 | -0.15% | 6,611,779 |
| Sep 5, 2025 | 119.10 | 120.33 | 118.03 | 119.13 | 119.13 | 0.31% | 6,395,918 |
| Sep 4, 2025 | 117.33 | 118.80 | 117.12 | 118.76 | 118.76 | 1.50% | 3,203,202 |
| Sep 3, 2025 | 116.81 | 117.81 | 116.37 | 117.01 | 117.01 | -0.12% | 3,793,000 |
| Sep 2, 2025 | 116.71 | 117.27 | 116.22 | 117.15 | 117.15 | -0.75% | 5,492,969 |
| Aug 29, 2025 | 118.67 | 118.87 | 117.69 | 118.04 | 118.04 | -0.41% | 3,949,938 |
| Aug 28, 2025 | 119.18 | 119.27 | 117.90 | 118.53 | 118.53 | -0.19% | 4,132,339 |
| Aug 27, 2025 | 117.54 | 118.84 | 117.50 | 118.76 | 118.76 | 0.83% | 4,079,903 |
| Aug 26, 2025 | 117.34 | 118.24 | 117.22 | 117.78 | 117.78 | 0.34% | 3,829,209 |
| Aug 25, 2025 | 118.07 | 118.18 | 117.38 | 117.38 | 117.38 | -0.95% | 6,944,035 |
| Aug 22, 2025 | 114.82 | 118.78 | 114.55 | 118.50 | 118.50 | 3.84% | 4,982,300 |
| Aug 21, 2025 | 113.61 | 114.29 | 113.27 | 114.12 | 114.12 | -0.08% | 2,780,100 |
| Aug 20, 2025 | 114.58 | 114.81 | 113.67 | 114.21 | 114.21 | -0.47% | 3,981,600 |
| Aug 19, 2025 | 114.82 | 115.76 | 114.35 | 114.75 | 114.75 | 0.12% | 3,390,132 |
| Aug 18, 2025 | 114.36 | 114.98 | 114.27 | 114.61 | 114.61 | 0.15% | 5,534,007 |
| Aug 15, 2025 | 115.53 | 115.53 | 114.02 | 114.44 | 114.44 | -0.62% | 4,003,803 |
| Aug 14, 2025 | 115.40 | 115.47 | 114.28 | 115.15 | 115.15 | -1.41% | 4,793,301 |
| Aug 13, 2025 | 115.00 | 116.90 | 114.79 | 116.80 | 116.80 | 2.12% | 3,962,627 |