Free Trial

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

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free IJR Stock Alerts
$104.59
-1.12 (-1.06%)
(As of 02:33 PM ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

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

5 Day
Performance
+1.10%
1 Month
Performance
-2.96%
3 Month
Performance
-1.44%
6 Month
Performance
+18.20%
Year-To-Date
Performance
-3.59%
1 Year
Performance
+12.74%
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

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

IJR Stock Chart for Thursday, April, 25, 2024

IJR Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$105.96$105.68
-0.26%		$106.08$104.992.93 million shs$76.98 billion
04/23/2024$104.11$105.96
+1.78%		$106.35$103.973.01 million shs$77.19 billion
04/22/2024$103.22$104.11
+0.86%		$104.65$103.032.96 million shs$75.84 billion
04/19/2024$102.31$103.19
+0.86%		$103.44$101.854.81 million shs$75.17 billion
04/18/2024$102.13$102.31
+0.18%		$103.59$101.923.54 million shs$74.53 billion
04/17/2024$102.98$102.13
-0.83%		$103.87$102.114.06 million shs$74.40 billion
04/16/2024$103.56$102.98
-0.56%		$103.53$102.114.32 million shs$75.02 billion
04/15/2024$104.51$103.56
-0.91%		$105.57$103.065.00 million shs$72.34 billion
04/12/2024$106.11$104.52
-1.50%		$105.96$104.093.34 million shs$73.01 billion
04/11/2024$105.66$106.11
+0.43%		$106.42$105.104.58 million shs$74.12 billion
04/10/2024$108.91$105.66
-2.98%		$106.89$105.034.93 million shs$73.80 billion
04/09/2024$108.36$108.91
+0.51%		$109.18$107.963.13 million shs$76.07 billion
04/08/2024$107.62$108.36
+0.69%		$108.74$107.872.60 million shs$75.69 billion
04/05/2024$107.25$107.62
+0.34%		$108.07$106.903.55 million shs$75.17 billion
04/04/2024$108.17$107.25
-0.85%		$109.53$106.953.91 million shs$74.91 billion
04/03/2024$107.48$108.17
+0.64%		$108.40$107.133.71 million shs$75.56 billion
04/02/2024$109.39$107.48
-1.75%		$108.36$106.873.85 million shs$75.07 billion
04/01/2024$110.52$109.39
-1.02%		$111.00$109.293.66 million shs$76.41 billion
03/29/2024$110.52$110.52$111.16$110.074.05 million shs$77.20 billion
03/28/2024$109.96$110.52
+0.51%		$111.16$110.074.02 million shs$77.20 billion
03/27/2024$107.38$109.96
+2.40%		$109.97$108.076.90 million shs$76.81 billion
03/26/2024$107.54$107.38
-0.15%		$108.35$107.313.19 million shs$75.00 billion
03/25/2024$107.77$107.54
-0.21%		$108.64$107.514.44 million shs$75.12 billion
03/22/2024$109.14$107.76
-1.26%		$109.46$107.753.70 million shs$75.27 billion
03/21/2024$108.20$109.14
+0.87%		$109.48$108.405.47 million shs$76.23 billion
03/20/2024$106.45$108.20
+1.64%		$108.73$105.893.78 million shs$75.58 billion
03/19/2024$105.74$106.45
+0.67%		$106.69$105.324.09 million shs$74.36 billion
03/18/2024$106.07$105.74
-0.31%		$106.49$105.533.20 million shs$73.86 billion
03/15/2024$105.68$106.05
+0.35%		$106.43$105.004.66 million shs$74.08 billion
03/14/2024$107.32$105.68
-1.53%		$107.21$104.883.64 million shs$73.82 billion
03/13/2024$107.23$107.32
+0.08%		$107.95$106.952.47 million shs$74.96 billion
03/12/2024$107.49$107.23
-0.24%		$107.65$106.562.97 million shs$74.90 billion
03/11/2024$108.01$107.49
-0.48%		$108.11$106.942.63 million shs$75.08 billion
03/08/2024$108.10$107.98
-0.11%		$109.61$107.654.35 million shs$75.42 billion
03/07/2024$107.23$108.10
+0.81%		$108.78$107.874.26 million shs$75.51 billion
03/06/2024$106.88$107.23
+0.33%		$107.73$106.733.67 million shs$74.90 billion
03/05/2024$107.35$106.88
-0.44%		$107.75$106.563.52 million shs$74.66 billion
03/04/2024$107.90$107.35
-0.51%		$108.41$107.175.34 million shs$74.98 billion
03/01/2024$107.35$107.91
+0.52%		$108.05$106.644.17 million shs$75.38 billion
02/29/2024$106.75$107.35
+0.56%		$108.48$106.834.63 million shs$74.98 billion
World’s biggest multibillionaire investor is buying THIS by the ton [picture] (Ad)

Don't Buy Bullion or Mining Stocks. Do THIS Instead As gold continues to break all-time highs, many folks will run out and buy bullion or mining stocks. That's not the best way to ride this gold bull market higher. Note, this showed a 995% gain the last time we shared this same investment idea.

Click here to find out what to do.
02/28/2024$107.51$106.75
-0.71%		$107.45$106.223.59 million shs$74.56 billion
02/27/2024$106.60$107.51
+0.85%		$107.71$107.103.13 million shs$75.10 billion
02/26/2024$106.58$106.60
+0.02%		$107.20$106.013.27 million shs$74.46 billion
02/23/2024$106.22$106.58
+0.34%		$107.14$105.774.95 million shs$74.45 billion
02/22/2024$106.01$106.22
+0.20%		$106.43$105.614.06 million shs$74.19 billion
02/21/2024$106.31$106.01
-0.28%		$106.14$105.233.56 million shs$74.05 billion
02/20/2024$107.38$106.31
-1.00%		$106.82$105.943.81 million shs$74.26 billion
02/19/2024$107.38$107.38$108.52$106.863.90 million shs$75.00 billion
02/16/2024$108.61$107.39
-1.12%		$108.52$106.863.90 million shs$75.01 billion
02/15/2024$105.96$108.61
+2.50%		$108.78$106.704.55 million shs$75.86 billion
02/14/2024$104.01$105.96
+1.87%		$106.26$104.364.22 million shs$74.01 billion
02/13/2024$107.88$104.01
-3.59%		$105.60$103.136.30 million shs$72.65 billion
02/12/2024$106.00$107.88
+1.77%		$108.26$106.214.42 million shs$75.35 billion
02/09/2024$104.76$106.00
+1.18%		$106.07$104.383.71 million shs$74.04 billion
02/08/2024$103.32$104.76
+1.39%		$104.81$102.954.47 million shs$73.17 billion
02/07/2024$103.61$103.32
-0.28%		$103.89$102.808.44 million shs$72.17 billion
02/06/2024$103.00$103.61
+0.59%		$103.84$102.427.21 million shs$72.37 billion
02/05/2024$104.69$103.00
-1.61%		$103.77$102.234.21 million shs$71.95 billion
02/02/2024$105.16$104.69
-0.45%		$105.29$103.494.57 million shs$73.13 billion
02/01/2024$103.94$105.16
+1.17%		$105.27$103.004.46 million shs$73.45 billion
01/31/2024$106.68$103.94
-2.57%		$107.11$103.854.65 million shs$72.60 billion
01/30/2024$107.25$106.68
-0.53%		$107.24$106.328.76 million shs$74.52 billion
01/29/2024$106.00$107.25
+1.18%		$107.26$105.425.29 million shs$74.91 billion
01/26/2024$105.88$105.97
+0.09%		$106.92$105.634.07 million shs$74.02 billion
01/25/2024$105.07$105.88
+0.77%		$106.85$105.033.54 million shs$73.96 billion
01/24/2024$105.86$105.07
-0.75%		$107.07$104.904.67 million shs$73.39 billion

Related Companies:
This page (NYSEARCA:IJR) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Your Money is Not Safe
American Alternative