Free Trial

iShares Core S&P Small-Cap ETF (IJR) Chart & Stock Price History

iShares Core S&P Small-Cap ETF logo
$106.63 +2.64 (+2.54%)
Closing price 05/27/2025 04:10 PM Eastern
Extended Trading
$106.38 -0.25 (-0.24%)
As of 04:02 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

iShares Core S&P Small-Cap ETF Stock Price Performance

The iShares Core S&P Small-Cap ETF (IJR) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has decreased 1.71%, with a year-to-date return of -7.46%. In the past month, the fund has increased 6.43%, reflecting recent market activity.

As of the latest close, iShares Core S&P Small-Cap ETF traded at $106.63 with a market cap of $78.25 billion and volume of 4.09 million shares. Five years ago, the fund traded at $66.94, representing a 59.29% increase over that period. At the time, it had a market cap of $37.99 billion and a volume of 4.92 million shares.

Receive IJR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares Core S&P Small-Cap ETF and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+2.54%
1 Month
Performance
+6.43%
3 Month
Performance
-4.62%
Year-To-Date
Performance
-7.46%
1 Year
Performance
-1.71%
5 Year
Performance
+59.29%

IJR Stock Chart for Wednesday, May, 28, 2025

iShares Core S&P Small-Cap ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2025$103.99$106.63
+2.54%
$106.66$104.724.09 million shs$78.25 billion
05/26/2025$103.99$103.99$104.33$102.573.54 million shs$76.31 billion
05/23/2025$104.54$103.99
-0.53%
$104.33$102.573.54 million shs$76.31 billion
05/22/2025$104.64$104.54
-0.10%
$105.12$103.904.54 million shs$76.71 billion
05/21/2025$107.61$104.64
-2.76%
$106.78$104.484.15 million shs$76.78 billion
05/20/2025$107.79$107.61
-0.17%
$108.11$107.373.25 million shs$78.96 billion
05/19/2025$108.49$107.79
-0.65%
$107.93$106.523.92 million shs$79.10 billion
05/16/2025$107.66$108.49
+0.77%
$108.63$107.403.41 million shs$79.61 billion
05/15/2025$106.92$107.66
+0.69%
$107.66$106.432.56 million shs$79.00 billion
05/14/2025$108.02$106.92
-1.02%
$107.88$106.914.39 million shs$78.46 billion
05/13/2025$107.52$108.02
+0.47%
$108.50$107.714.72 million shs$80.15 billion
05/12/2025$103.62$107.52
+3.76%
$108.57$106.575.50 million shs$79.78 billion
05/09/2025$103.65$103.62
-0.03%
$104.32$103.224.76 million shs$76.89 billion
05/08/2025$101.79$103.65
+1.83%
$104.42$102.223.25 million shs$76.91 billion
05/07/2025$101.65$101.79
+0.14%
$102.38$101.093.42 million shs$75.53 billion
05/06/2025$102.29$101.65
-0.63%
$102.32$100.683.11 million shs$75.42 billion
05/05/2025$103.03$102.29
-0.72%
$103.13$101.824.71 million shs$75.90 billion
05/02/2025$100.75$103.03
+2.26%
$103.37$101.844.07 million shs$76.45 billion
05/01/2025$100.13$100.75
+0.62%
$101.68$99.654.02 million shs$74.76 billion
04/30/2025$100.84$100.13
-0.70%
$100.46$98.214.35 million shs$74.30 billion
04/29/2025$100.19$100.84
+0.65%
$101.18$99.194.78 million shs$74.82 billion
04/28/2025$99.84$100.19
+0.35%
$100.89$99.056.38 million shs$74.34 billion

This page (NYSEARCA:IJR) was last updated on 5/28/2025 by MarketBeat.com Staff
From Our Partners