IJR Price

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

96.70

+1.77 (+1.86%) USD | NYSEARCA | Mar 31, 16:00

97.15

+0.45 (+0.47%) Pre-Market: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Mar 31, 2023	95.53	96.75	95.51	96.70	4.956M
Mar 30, 2023	95.66	95.90	94.53	94.93	3.171M
Mar 29, 2023	95.30	95.30	94.24	94.96	3.211M
Mar 28, 2023	93.89	94.71	93.71	94.32	2.813M
Mar 27, 2023	94.48	94.76	93.62	94.25	3.832M
Mar 24, 2023	91.38	93.42	90.83	93.25	4.181M
Mar 23, 2023	93.63	94.51	91.52	92.27	4.371M
Mar 22, 2023	95.84	96.33	93.34	93.37	4.382M
Mar 21, 2023	96.03	96.96	95.46	95.94	4.101M
Mar 20, 2023	93.90	95.54	93.90	94.36	7.469M
Mar 17, 2023	94.64	94.91	92.78	93.00	17.69M
Mar 16, 2023	93.14	96.40	92.49	95.72	7.781M
Mar 15, 2023	93.22	94.34	92.51	94.22	5.871M
Mar 14, 2023	96.48	97.23	94.66	95.75	5.148M
Mar 13, 2023	94.10	95.64	93.17	93.84	10.26M
Mar 10, 2023	98.13	98.16	95.18	96.17	6.754M
Mar 09, 2023	100.98	101.23	98.53	98.64	4.698M
Mar 08, 2023	100.85	101.29	100.10	100.94	3.360M
Mar 07, 2023	101.71	102.00	100.44	100.77	3.627M
Mar 06, 2023	104.19	104.19	101.30	101.78	5.170M
Mar 03, 2023	103.48	104.35	102.59	104.14	4.145M
Mar 02, 2023	101.79	103.15	101.48	102.94	3.392M
Mar 01, 2023	102.30	102.99	101.82	102.63	3.929M
Feb 28, 2023	102.39	103.34	102.31	102.39	2.501M
Feb 27, 2023	103.08	103.58	102.16	102.42	2.903M

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

89.52

Average

86.84

Median

Price Benchmarks