IJR
AMEXMarket ClosediShares Core S&P Small-Cap ETF
$121.88
$0.36 (-0.29%)
As of 10:33 AM
Open
$122.39
High
$123.64
Low
$121.66
Prev Close
$122.24
52W High
$125.84
52W Low
$89.22
Volume
4.20M
Mkt Cap
$86.28B
iShares Core S&P Small-Cap ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $122.39 | $123.64 | $121.66 | $121.88 | 5.73M |
| 12/16/2025 | $122.97 | $123.44 | $121.72 | $122.24 | 5.85M |
| 12/15/2025 | $124.90 | $125.00 | $123.45 | $123.72 | 7.35M |
| 12/12/2025 | $125.63 | $125.84 | $123.79 | $124.12 | 5.23M |
| 12/11/2025 | $123.89 | $125.56 | $123.89 | $125.46 | 6.08M |
| 12/10/2025 | $121.56 | $124.91 | $121.56 | $124.09 | 7.04M |
| 12/9/2025 | $120.98 | $122.50 | $120.98 | $121.69 | 3.28M |
| 12/8/2025 | $122.30 | $122.30 | $121.06 | $121.13 | 4.86M |
| 12/5/2025 | $121.74 | $122.48 | $121.49 | $121.63 | 4.98M |
| 12/4/2025 | $121.71 | $122.47 | $121.28 | $121.84 | 4.72M |
| 12/3/2025 | $120.61 | $122.16 | $120.52 | $121.94 | 4.46M |
| 12/2/2025 | $120.91 | $120.91 | $119.95 | $120.27 | 4.49M |
| 12/1/2025 | $119.54 | $120.99 | $119.54 | $120.22 | 5.67M |
| 11/28/2025 | $120.97 | $121.08 | $120.56 | $120.87 | 2.62M |
| 11/26/2025 | $120.15 | $121.93 | $119.83 | $120.78 | 12.47M |
| 11/25/2025 | $117.74 | $120.57 | $117.62 | $120.11 | 9.04M |
| 11/24/2025 | $115.80 | $117.33 | $115.38 | $117.09 | 5.93M |
| 11/21/2025 | $112.67 | $116.35 | $112.49 | $115.58 | 7.65M |
| 11/20/2025 | $115.68 | $115.97 | $112.00 | $112.05 | 8.08M |
| 11/19/2025 | $114.59 | $115.33 | $113.64 | $114.08 | 6.05M |
| 11/18/2025 | $113.67 | $114.96 | $113.19 | $114.21 | 6.90M |
| 11/17/2025 | $116.47 | $116.99 | $113.95 | $114.30 | 4.10M |
| 11/14/2025 | $115.36 | $117.30 | $115.32 | $116.85 | 6.41M |
| 11/13/2025 | $118.79 | $119.50 | $116.45 | $116.95 | 6.41M |
| 11/12/2025 | $119.68 | $120.85 | $119.41 | $119.50 | 6.68M |
| 11/11/2025 | $119.10 | $119.91 | $118.80 | $119.59 | 4.35M |
| 11/10/2025 | $119.17 | $119.77 | $118.33 | $119.11 | 3.72M |
| 11/7/2025 | $116.41 | $117.97 | $116.05 | $117.95 | 7.87M |
| 11/6/2025 | $118.57 | $118.94 | $116.87 | $116.94 | 5.21M |
| 11/5/2025 | $117.04 | $119.10 | $116.86 | $118.55 | 3.49M |
| 11/4/2025 | $116.57 | $117.52 | $116.24 | $116.60 | 8.22M |
| 11/3/2025 | $117.74 | $118.04 | $116.29 | $118.04 | 9.13M |
| 10/31/2025 | $117.45 | $118.03 | $116.66 | $117.80 | 4.24M |
| 10/30/2025 | $118.40 | $119.42 | $117.43 | $117.60 | 5.84M |
| 10/29/2025 | $120.18 | $120.87 | $117.96 | $118.89 | 7.26M |
| 10/28/2025 | $120.79 | $121.02 | $119.90 | $120.45 | 4.64M |
| 10/27/2025 | $121.87 | $122.07 | $120.77 | $121.15 | 2.79M |
| 10/24/2025 | $121.43 | $121.94 | $121.07 | $121.14 | 2.78M |
| 10/23/2025 | $118.95 | $120.33 | $118.69 | $120.09 | 3.34M |
| 10/22/2025 | $119.62 | $120.19 | $118.04 | $118.91 | 5.04M |
| 10/21/2025 | $119.23 | $120.16 | $118.88 | $119.79 | 2.91M |
| 10/20/2025 | $118.55 | $119.67 | $118.53 | $119.45 | 3.56M |
| 10/17/2025 | $117.14 | $118.17 | $116.93 | $117.59 | 5.33M |
| 10/16/2025 | $119.54 | $119.66 | $117.24 | $117.79 | 6.16M |
| 10/15/2025 | $119.23 | $120.42 | $118.28 | $119.35 | 4.10M |
| 10/14/2025 | $115.07 | $118.90 | $114.90 | $118.35 | 4.61M |
| 10/13/2025 | $116.01 | $116.77 | $115.46 | $116.58 | 4.83M |
| 10/10/2025 | $118.25 | $118.43 | $114.13 | $114.27 | 6.79M |
| 10/9/2025 | $119.00 | $119.34 | $117.68 | $117.95 | 3.09M |
| 10/8/2025 | $118.81 | $119.33 | $118.09 | $119.32 | 3.01M |
| 10/7/2025 | $120.00 | $120.15 | $118.10 | $118.24 | 4.05M |
| 10/6/2025 | $120.86 | $121.03 | $119.76 | $119.77 | 4.02M |
| 10/3/2025 | $119.91 | $121.39 | $119.88 | $120.08 | 6.27M |
| 10/2/2025 | $119.27 | $119.68 | $118.45 | $119.54 | 5.59M |
| 10/1/2025 | $118.20 | $119.49 | $118.16 | $119.18 | 4.73M |
| 9/30/2025 | $118.35 | $118.90 | $117.61 | $118.83 | 4.52M |
| 9/29/2025 | $119.15 | $119.15 | $118.05 | $118.58 | 3.40M |
| 9/26/2025 | $117.50 | $118.59 | $117.38 | $118.47 | 2.88M |
| 9/25/2025 | $117.44 | $117.60 | $116.75 | $117.31 | 4.41M |
| 9/24/2025 | $119.38 | $119.84 | $118.26 | $118.34 | 3.42M |
| 9/23/2025 | $119.89 | $121.00 | $119.23 | $119.33 | 3.55M |
| 9/22/2025 | $119.20 | $119.77 | $118.68 | $119.57 | 3.24M |
| 9/19/2025 | $120.95 | $120.96 | $119.04 | $119.26 | 5.28M |