IJR Price Trends

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

114.97 +0.68 (+0.59%) USD | NYSEARCA | Nov 04, 16:00

114.97 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2000. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 01, 2024	114.75	115.41	114.07	114.29	3.325M
Oct 31, 2024	115.59	115.99	113.90	113.92	3.062M
Oct 30, 2024	115.40	117.39	115.40	115.81	3.675M
Oct 29, 2024	115.07	115.76	114.80	115.67	2.635M
Oct 28, 2024	115.27	116.55	115.26	116.20	1.853M
Oct 25, 2024	115.82	116.04	114.26	114.47	2.473M
Oct 24, 2024	115.08	115.34	114.27	114.98	2.966M
Oct 23, 2024	114.96	115.34	113.76	114.66	2.532M
Oct 22, 2024	115.77	115.95	115.16	115.39	1.883M
Oct 21, 2024	118.05	118.13	116.02	116.07	2.679M
Oct 18, 2024	118.86	118.99	118.09	118.15	2.239M
Oct 17, 2024	118.80	118.80	117.87	118.52	2.002M
Oct 16, 2024	118.06	119.12	117.86	118.72	2.259M
Oct 15, 2024	116.65	118.53	116.62	117.14	2.947M
Oct 14, 2024	116.09	117.09	115.62	116.99	2.133M
Oct 11, 2024	114.35	116.33	114.24	116.20	2.641M
Oct 10, 2024	113.92	114.13	113.14	114.09	2.777M
Oct 09, 2024	114.42	115.72	114.19	114.87	3.034M
Oct 08, 2024	114.83	115.01	114.10	114.55	3.523M
Oct 07, 2024	115.35	115.35	113.86	114.68	2.890M
Oct 04, 2024	115.79	116.15	114.77	115.78	2.532M
Oct 03, 2024	114.18	114.56	113.53	114.06	3.158M
Oct 02, 2024	115.02	115.86	114.70	114.92	2.998M
Oct 01, 2024	116.52	116.67	114.64	115.45	5.628M
Sep 30, 2024	116.14	117.24	115.82	116.96	3.631M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

49.11

Minimum

Mar 23 2020

120.32

Maximum

Nov 08 2021

97.23

Average

101.00

Median

Price Benchmarks