Free Trial

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

iShares Core S&P Small-Cap ETF logo
$110.89 +0.30 (+0.27%)
Closing price 04:10 PM Eastern
Extended Trading
$111.80 +0.91 (+0.82%)
As of 05:22 PM 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 increased 0.54%, with a year-to-date return of -3.76%. In the past month, the fund has decreased 1.01%, reflecting recent market activity.

As of the latest close, iShares Core S&P Small-Cap ETF traded at $110.59 with a market cap of $80.59 billion and volume of 4.73 million shares. Five years ago, the fund traded at $75.03, representing a 47.79% increase over that period. At the time, it had a market cap of $43.23 billion and a volume of 4.87 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
+2.24%
1 Month
Performance
-1.01%
3 Month
Performance
+6.99%
Year-To-Date
Performance
-3.76%
1 Year
Performance
+0.54%
5 Year
Performance
+47.79%

IJR Stock Chart for Friday, August, 8, 2025

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

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$110.81$110.59
-0.20%
$111.96$110.054.73 million shs$80.59 billion
08/06/2025$110.82$110.81
-0.01%
$111.09$110.503.69 million shs$80.75 billion
08/05/2025$110.29$110.82
+0.48%
$110.93$109.463.90 million shs$80.75 billion
08/04/2025$108.46$110.29
+1.69%
$110.29$108.794.46 million shs$80.37 billion
08/01/2025$110.28$108.46
-1.65%
$109.12$107.095.40 million shs$78.89 billion
07/31/2025$111.56$110.28
-1.15%
$111.47$109.975.91 million shs$80.22 billion
07/30/2025$112.35$111.56
-0.70%
$113.26$110.935.07 million shs$81.15 billion
07/29/2025$112.80$112.35
-0.40%
$113.50$112.033.10 million shs$81.87 billion
07/28/2025$112.91$112.80
-0.10%
$113.32$112.492.95 million shs$82.20 billion
07/25/2025$112.32$112.91
+0.53%
$112.97$111.883.05 million shs$82.28 billion
07/24/2025$114.15$112.32
-1.60%
$113.62$112.273.66 million shs$81.85 billion
07/23/2025$112.83$114.15
+1.17%
$114.19$113.173.26 million shs$83.12 billion
07/22/2025$111.61$112.83
+1.09%
$113.23$111.765.82 million shs$82.16 billion
07/21/2025$111.87$111.61
-0.23%
$112.85$111.584.39 million shs$81.27 billion
07/18/2025$112.87$111.87
-0.89%
$113.53$111.666.60 million shs$81.50 billion
07/17/2025$111.56$112.87
+1.17%
$113.16$111.377.65 million shs$82.07 billion
07/16/2025$110.82$111.56
+0.67%
$111.72$109.757.66 million shs$81.12 billion
07/15/2025$113.12$110.82
-2.03%
$113.67$110.808.05 million shs$80.58 billion
07/14/2025$112.82$113.12
+0.27%
$113.19$112.333.99 million shs$82.25 billion
07/11/2025$114.07$112.82
-1.10%
$113.47$112.583.71 million shs$82.03 billion
07/10/2025$112.95$114.07
+0.99%
$114.80$112.917.86 million shs$82.64 billion
07/09/2025$112.02$112.95
+0.83%
$112.98$111.596.57 million shs$81.83 billion
07/08/2025$111.16$112.02
+0.77%
$112.70$111.365.41 million shs$81.15 billion
07/07/2025$113.08$111.16
-1.70%
$113.16$110.664.42 million shs$80.53 billion

This page (NYSEARCA:IJR) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners