Free Trial

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

iShares Core S&P Small-Cap ETF logo
$101.65 -0.64 (-0.63%)
Closing price 04:10 PM Eastern
Extended Trading
$101.96 +0.31 (+0.30%)
As of 07:35 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

5 Day
Performance
+0.89%
1 Month
Performance
+7.42%
3 Month
Performance
-14.44%
6 Month
Performance
-18.29%
Year-To-Date
Performance
-11.78%
1 Year
Performance
-6.11%
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.

IJR Stock Chart for Tuesday, May, 6, 2025

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

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/25/2025$99.88$99.84
-0.04%
$99.90$98.483.01 million shs$74.08 billion
04/24/2025$97.89$99.88
+2.03%
$100.06$97.654.16 million shs$74.11 billion
04/23/2025$96.66$97.89
+1.27%
$100.90$97.615.55 million shs$72.63 billion
04/22/2025$94.38$96.66
+2.42%
$96.98$95.135.66 million shs$71.72 billion
04/21/2025$96.30$94.38
-1.99%
$95.58$93.374.82 million shs$70.03 billion
04/18/2025$96.30$96.30$96.73$95.254.35 million shs$72.17 billion
04/17/2025$95.28$96.30
+1.07%
$96.73$95.254.35 million shs$72.17 billion
04/16/2025$96.23$95.28
-0.99%
$96.43$94.185.10 million shs$71.41 billion
04/15/2025$96.46$96.23
-0.24%
$97.53$95.927.27 million shs$72.12 billion
04/14/2025$95.41$96.46
+1.10%
$97.25$94.755.61 million shs$72.29 billion
04/11/2025$94.22$95.41
+1.26%
$95.67$92.3010.31 million shs$71.51 billion
04/10/2025$98.56$94.22
-4.40%
$96.29$91.878.61 million shs$70.61 billion
04/09/2025$90.56$98.56
+8.83%
$99.60$89.2215.08 million shs$73.87 billion
04/09/2025$90.56$98.56
+8.83%
$99.60$89.2215.08 million shs$73.87 billion
04/08/2025$93.33$90.56
-2.97%
$96.54$89.4312.35 million shs$67.87 billion
04/08/2025$93.33$90.56
-2.97%
$96.54$89.4312.35 million shs$67.87 billion
04/07/2025$94.63$93.33
-1.37%
$98.00$89.6820.83 million shs$69.95 billion

This page (NYSEARCA:IJR) was last updated on 5/6/2025 by MarketBeat.com Staff
From Our Partners