Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares Core S&P Small-Cap ETF (NY:IJR)

105.75 -0.88 (-0.83%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2025 105.43 106.66 104.72 106.63 4,091,605 +2.64(+2.54%)
May 23, 2025 102.63 104.33 102.57 103.99 3,544,454 -0.55(-0.53%)
May 22, 2025 104.34 105.12 103.90 104.54 4,538,416 -0.10(-0.10%)
May 21, 2025 106.43 106.78 104.48 104.64 4,150,350 -2.97(-2.76%)
May 20, 2025 107.57 108.11 107.37 107.61 3,251,927 -0.18(-0.17%)
May 19, 2025 106.87 107.93 106.52 107.79 3,921,102 -0.70(-0.65%)
May 16, 2025 107.48 108.63 107.40 108.49 3,408,444 +0.83(+0.77%)
May 15, 2025 106.70 107.66 106.43 107.66 2,558,279 +0.74(+0.69%)
May 14, 2025 107.71 107.88 106.91 106.92 4,395,072 -1.10(-1.02%)
May 13, 2025 108.15 108.50 107.71 108.02 4,724,209 +0.50(+0.47%)
May 12, 2025 107.81 108.57 106.57 107.52 5,502,164 +3.90(+3.76%)
May 09, 2025 103.93 104.32 103.22 103.62 4,763,530 -0.03(-0.03%)
May 08, 2025 102.77 104.42 102.22 103.65 3,245,232 +1.86(+1.83%)
May 07, 2025 102.23 102.38 101.08 101.79 3,421,974 +0.14(+0.14%)
May 06, 2025 101.28 102.32 100.68 101.65 3,113,279 -0.64(-0.63%)
May 05, 2025 102.19 103.12 101.82 102.29 4,713,968 -0.74(-0.72%)
May 02, 2025 101.95 103.37 101.84 103.03 4,072,797 +2.28(+2.26%)
May 01, 2025 100.70 101.67 99.65 100.75 4,016,605 +0.62(+0.62%)
Apr 30, 2025 99.42 100.46 98.21 100.13 4,352,396 -0.71(-0.70%)
Apr 29, 2025 99.87 101.17 99.19 100.84 4,778,963 +0.65(+0.65%)
Apr 28, 2025 100.01 100.89 99.05 100.19 6,376,442 +0.35(+0.35%)
Apr 25, 2025 99.12 99.89 98.48 99.84 3,014,265 -0.04(-0.04%)
Apr 24, 2025 97.97 100.06 97.65 99.88 4,156,554 +1.99(+2.03%)
Apr 23, 2025 99.44 100.90 97.61 97.89 5,554,562 +1.23(+1.27%)
Apr 22, 2025 95.53 96.98 95.13 96.66 5,663,751 +2.28(+2.42%)
Apr 21, 2025 95.37 95.58 93.37 94.38 4,820,296 -1.92(-1.99%)
Apr 17, 2025 95.25 96.73 95.25 96.30 4,352,991 +1.02(+1.07%)
Apr 16, 2025 95.91 96.43 94.18 95.28 5,101,876 -0.95(-0.99%)
Apr 15, 2025 96.31 97.53 95.92 96.23 7,265,148 -0.23(-0.24%)
Apr 14, 2025 97.20 97.25 94.75 96.46 5,610,318 +1.05(+1.10%)
Apr 11, 2025 93.92 95.67 92.30 95.41 10,360,980 +1.19(+1.26%)
Apr 10, 2025 95.81 96.29 91.87 94.22 8,608,173 -4.34(-4.40%)
Apr 09, 2025 89.45 99.59 89.22 98.56 15,164,675 +8.00(+8.83%)
Apr 08, 2025 96.22 96.54 89.43 90.56 12,352,663 -2.77(-2.97%)
Apr 07, 2025 91.06 96.93 89.68 93.33 20,827,158 -1.30(-1.37%)
Apr 04, 2025 95.19 96.03 92.16 94.63 12,605,904 -4.27(-4.32%)
Apr 03, 2025 101.71 102.34 98.74 98.90 8,644,257 -7.45(-7.01%)
Apr 02, 2025 103.50 106.58 103.40 106.35 4,009,030 +1.55(+1.48%)
Apr 01, 2025 104.43 105.43 103.24 104.80 4,474,534 +0.23(+0.22%)
Mar 31, 2025 102.98 105.17 102.31 104.57 8,488,726 +0.56(+0.54%)
Mar 28, 2025 106.03 106.20 103.44 104.01 4,265,186 -2.30(-2.16%)
Mar 27, 2025 106.63 107.08 105.81 106.31 4,285,407 -0.48(-0.45%)
Mar 26, 2025 107.52 108.05 106.28 106.79 3,509,322 -0.57(-0.53%)
Mar 25, 2025 107.92 108.20 107.05 107.36 3,605,555 -0.65(-0.60%)
Mar 24, 2025 106.91 108.13 106.66 108.01 3,662,448 +2.64(+2.51%)
Mar 21, 2025 104.75 105.72 104.29 105.37 4,656,633 -0.68(-0.64%)
Mar 20, 2025 105.53 107.11 105.52 106.05 4,296,389 -0.51(-0.48%)
Mar 19, 2025 105.14 107.23 105.14 106.56 4,123,870 +1.42(+1.35%)
Mar 18, 2025 105.38 105.46 104.62 105.14 3,680,283 -0.66(-0.62%)
Mar 17, 2025 104.48 106.14 104.48 105.80 5,142,824 +1.12(+1.07%)
Mar 14, 2025 103.16 104.78 102.75 104.68 5,572,108 +2.50(+2.45%)
Mar 13, 2025 103.94 104.26 101.68 102.18 5,330,030 -1.75(-1.68%)
Mar 12, 2025 105.30 105.58 103.35 103.92 6,738,484 -0.46(-0.44%)
Mar 11, 2025 105.20 105.87 103.47 104.38 8,578,405 -0.58(-0.55%)
Mar 10, 2025 106.15 106.92 104.01 104.96 6,591,710 -2.52(-2.35%)
Mar 07, 2025 106.71 107.94 105.34 107.48 5,868,586 +0.55(+0.51%)
Mar 06, 2025 106.95 108.17 106.32 106.93 6,060,753 -1.39(-1.28%)
Mar 05, 2025 107.16 108.45 106.47 108.32 5,026,853 +1.12(+1.04%)
Mar 04, 2025 107.36 108.94 105.92 107.20 6,969,001 -1.66(-1.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.