IJR Price Trends

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

117.78 +2.20 (+1.90%) USD | NYSEARCA | Jul 26, 16:00

118.25 +0.47 (+0.40%) 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
Jul 25, 2024	114.32	117.31	114.26	115.58	4.480M
Jul 24, 2024	115.66	117.00	114.01	114.13	5.624M
Jul 23, 2024	114.54	116.92	114.54	116.27	5.363M
Jul 22, 2024	114.11	115.55	112.85	115.37	4.382M
Jul 19, 2024	114.41	114.65	113.19	113.71	4.813M
Jul 18, 2024	115.83	117.67	113.94	114.50	5.190M
Jul 17, 2024	115.93	118.26	115.80	116.29	6.984M
Jul 16, 2024	113.80	116.93	113.75	116.83	4.912M
Jul 15, 2024	111.89	113.68	111.72	112.81	4.064M
Jul 12, 2024	111.34	112.15	111.02	111.29	4.825M
Jul 11, 2024	108.60	110.39	108.24	110.23	3.975M
Jul 10, 2024	106.02	106.72	105.68	106.67	1.721M
Jul 09, 2024	105.96	106.28	105.34	105.54	1.877M
Jul 08, 2024	106.29	106.99	106.04	106.22	2.109M
Jul 05, 2024	106.00	106.28	105.26	105.53	2.205M
Jul 03, 2024	106.59	106.97	106.17	106.34	1.535M
Jul 02, 2024	105.96	106.48	105.79	106.39	2.811M
Jul 01, 2024	107.01	107.31	105.46	105.83	3.226M
Jun 28, 2024	106.57	107.19	105.88	106.66	4.403M
Jun 27, 2024	105.33	105.80	105.02	105.80	3.225M
Jun 26, 2024	104.75	105.46	104.45	105.30	1.877M
Jun 25, 2024	105.88	105.89	104.96	105.25	2.120M
Jun 24, 2024	105.65	106.92	105.60	106.16	3.616M
Jun 21, 2024	105.28	105.48	104.65	105.44	4.472M
Jun 20, 2024	105.26	106.10	104.98	105.29	2.941M

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

95.18

Average

98.68

Median

Price Benchmarks