IJR Price Trends

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

123.04 +2.02 (+1.67%) USD | NYSEARCA | Nov 21, 16:00

123.04 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 20, 2024	120.57	121.02	119.69	121.02	3.135M
Nov 19, 2024	119.08	120.96	119.08	120.86	3.849M
Nov 18, 2024	120.64	121.43	120.36	120.59	3.189M
Nov 15, 2024	122.08	122.08	120.16	120.53	3.511M
Nov 14, 2024	123.69	124.07	121.28	121.68	2.868M
Nov 13, 2024	125.16	125.44	123.12	123.27	5.104M
Nov 12, 2024	125.29	126.33	123.91	124.32	4.382M
Nov 11, 2024	125.55	126.72	125.51	126.26	4.324M
Nov 08, 2024	123.82	124.64	123.33	124.25	5.740M
Nov 07, 2024	124.09	124.77	123.10	123.53	5.039M
Nov 06, 2024	123.72	124.66	122.18	124.40	7.094M
Nov 05, 2024	114.78	117.37	114.59	117.37	2.072M
Nov 04, 2024	114.14	115.75	113.97	115.00	2.654M
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

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

126.26

Maximum

Nov 11 2024

97.66

Average

101.30

Median

Price Benchmarks