iShares Core SP Small-Cap... (IJR)
AMEX: IJR
· Real-Time Price · USD
117.89
-0.61 (-0.51%)
At close: Aug 25, 2025, 1:49 PM
IJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 114.82 | 118.78 | 114.55 | 118.50 | 118.50 | 3.84% | 4,982,255 |
| Aug 21, 2025 | 113.61 | 114.29 | 113.27 | 114.12 | 114.12 | -0.08% | 2,780,100 |
| Aug 20, 2025 | 114.58 | 114.81 | 113.67 | 114.21 | 114.21 | -0.47% | 3,981,600 |
| Aug 19, 2025 | 114.82 | 115.76 | 114.35 | 114.75 | 114.75 | 0.12% | 3,390,132 |
| Aug 18, 2025 | 114.36 | 114.98 | 114.27 | 114.61 | 114.61 | 0.15% | 5,534,007 |
| Aug 15, 2025 | 115.53 | 115.53 | 114.02 | 114.44 | 114.44 | -0.62% | 4,003,803 |
| Aug 14, 2025 | 115.40 | 115.47 | 114.28 | 115.15 | 115.15 | -1.41% | 4,793,301 |
| Aug 13, 2025 | 115.00 | 116.90 | 114.79 | 116.80 | 116.80 | 2.12% | 3,962,627 |
| Aug 12, 2025 | 111.69 | 114.41 | 111.44 | 114.38 | 114.38 | 3.21% | 4,638,628 |
| Aug 11, 2025 | 111.22 | 111.70 | 110.60 | 110.82 | 110.82 | -0.06% | 3,357,439 |
| Aug 8, 2025 | 111.21 | 111.52 | 110.69 | 110.89 | 110.89 | 0.27% | 3,370,713 |
| Aug 7, 2025 | 111.91 | 111.96 | 110.05 | 110.59 | 110.59 | -0.20% | 4,727,761 |
| Aug 6, 2025 | 111.01 | 111.09 | 110.50 | 110.81 | 110.81 | -0.01% | 3,694,909 |
| Aug 5, 2025 | 110.71 | 110.93 | 109.46 | 110.82 | 110.82 | 0.48% | 3,896,100 |
| Aug 4, 2025 | 109.07 | 110.29 | 108.79 | 110.29 | 110.29 | 1.69% | 4,455,767 |
| Aug 1, 2025 | 109.10 | 109.12 | 107.09 | 108.46 | 108.46 | -1.65% | 5,402,900 |
| Jul 31, 2025 | 110.89 | 111.47 | 109.97 | 110.28 | 110.28 | -1.15% | 5,909,372 |
| Jul 30, 2025 | 112.80 | 113.26 | 110.93 | 111.56 | 111.56 | -0.70% | 5,070,639 |
| Jul 29, 2025 | 113.45 | 113.50 | 112.03 | 112.35 | 112.35 | -0.40% | 3,104,441 |
| Jul 28, 2025 | 113.18 | 113.32 | 112.49 | 112.80 | 112.80 | -0.10% | 2,951,900 |