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

50.99 -1.93  -3.65% NYSE Arca Apr 3, 20:00 Delayed 2m USD

iShares Core S&P Small-Cap ETF Price:

50.99 for April 3, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2000. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
April 3, 2020 52.52 53.11 50.03 50.99 8.491M
April 2, 2020 52.12 54.29 51.44 52.92 10.33M
April 1, 2020 53.77 54.14 51.70 52.19 11.18M
March 31, 2020 56.15 56.93 55.07 56.11 9.602M
March 30, 2020 55.34 56.38 54.17 56.25 12.11M
March 27, 2020 55.39 56.69 54.39 54.96 15.47M
March 26, 2020 54.18 57.58 54.18 57.27 10.93M
March 25, 2020 53.52 55.99 51.74 53.59 10.33M
March 24, 2020 51.08 53.54 51.01 53.38 13.17M
March 23, 2020 49.45 50.34 47.52 49.11 16.24M
March 20, 2020 52.43 53.86 49.52 49.78 12.59M
March 19, 2020 48.95 53.11 47.78 51.72 15.07M
March 18, 2020 51.87 53.13 47.91 50.00 11.30M
March 17, 2020 52.58 55.22 50.26 55.11 14.54M
March 16, 2020 52.50 55.43 50.57 52.48 11.01M
March 13, 2020 57.75 59.84 54.41 59.48 14.58M
March 12, 2020 57.71 59.40 50.00 55.24 14.23M
March 11, 2020 64.58 65.17 61.46 62.31 11.18M
March 10, 2020 66.55 66.67 63.28 66.28 12.83M
March 9, 2020 66.65 67.60 64.28 64.37 10.86M
March 6, 2020 70.50 72.14 69.75 71.35 8.790M
March 5, 2020 73.60 74.04 71.82 72.65 7.077M
March 4, 2020 74.30 75.44 73.30 75.34 10.57M
March 3, 2020 74.73 76.21 72.23 73.08 8.094M
March 2, 2020 73.06 74.68 71.94 74.65 9.548M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

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

Minimum 48.28 Feb 11 2016
Maximum 90.31 Aug 31 2018
Average 70.04
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.