Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

iShares Core S&P Small-Cap ETF (NY:IJR)

122.79 -0.34 (-0.28%)
Streaming Delayed Price Updated: 9:53 AM EST, Dec 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2025 123.16 123.17 122.58 123.13 2,104,545 -0.01(-0.01%)
Dec 24, 2025 122.65 123.25 122.47 123.14 3,144,202 +0.40(+0.33%)
Dec 23, 2025 123.01 123.36 122.47 122.74 3,645,347 -0.56(-0.45%)
Dec 22, 2025 122.79 123.89 122.75 123.30 3,820,911 +0.92(+0.75%)
Dec 19, 2025 121.98 122.70 121.89 122.38 5,572,648 +0.25(+0.20%)
Dec 18, 2025 122.82 123.39 121.96 122.13 5,756,837 +0.25(+0.21%)
Dec 17, 2025 122.39 123.64 121.66 121.88 5,758,487 -0.36(-0.29%)
Dec 16, 2025 122.97 123.44 121.72 122.24 5,853,558 -1.48(-1.20%)
Dec 15, 2025 124.90 125.00 123.44 123.72 7,347,682 -0.40(-0.32%)
Dec 12, 2025 125.63 125.84 123.79 124.12 5,233,001 -1.34(-1.07%)
Dec 11, 2025 123.89 125.56 123.89 125.46 6,080,921 +1.37(+1.10%)
Dec 10, 2025 121.56 124.91 121.56 124.09 7,043,252 +2.40(+1.97%)
Dec 09, 2025 120.98 122.50 120.98 121.69 3,281,531 +0.56(+0.46%)
Dec 08, 2025 122.30 122.30 121.06 121.13 4,856,146 -0.50(-0.41%)
Dec 05, 2025 121.74 122.48 121.48 121.63 4,981,498 -0.21(-0.17%)
Dec 04, 2025 121.71 122.47 121.28 121.84 4,716,065 -0.10(-0.08%)
Dec 03, 2025 120.61 122.16 120.52 121.94 4,461,288 +1.67(+1.39%)
Dec 02, 2025 120.91 120.91 119.95 120.27 4,488,348 +0.05(+0.04%)
Dec 01, 2025 119.54 120.99 119.54 120.22 5,679,395 -0.65(-0.54%)
Nov 28, 2025 120.97 121.08 120.56 120.87 2,617,822 +0.09(+0.07%)
Nov 26, 2025 120.15 121.93 119.83 120.78 12,467,651 +0.67(+0.56%)
Nov 25, 2025 117.74 120.57 117.62 120.11 9,042,800 +3.02(+2.58%)
Nov 24, 2025 115.80 117.33 115.38 117.09 5,866,106 +1.51(+1.31%)
Nov 21, 2025 112.67 116.34 112.49 115.58 7,648,947 +3.53(+3.15%)
Nov 20, 2025 115.68 115.97 112.00 112.05 8,079,268 -2.03(-1.78%)
Nov 19, 2025 114.59 115.33 113.64 114.08 6,050,102 -0.13(-0.11%)
Nov 18, 2025 113.67 114.96 113.19 114.21 6,898,650 -0.09(-0.08%)
Nov 17, 2025 116.47 116.99 113.95 114.30 4,103,038 -2.55(-2.18%)
Nov 14, 2025 115.36 117.30 115.32 116.85 6,414,623 -0.10(-0.09%)
Nov 13, 2025 118.79 119.50 116.45 116.95 6,408,863 -2.55(-2.13%)
Nov 12, 2025 119.68 120.85 119.41 119.50 6,681,118 -0.09(-0.08%)
Nov 11, 2025 119.10 119.91 118.80 119.59 4,345,835 +0.48(+0.40%)
Nov 10, 2025 119.17 119.77 118.33 119.11 3,720,591 +1.16(+0.98%)
Nov 07, 2025 116.41 117.97 116.05 117.95 7,873,669 +1.01(+0.86%)
Nov 06, 2025 118.57 118.94 116.86 116.94 5,206,278 -1.61(-1.36%)
Nov 05, 2025 117.04 119.10 116.86 118.55 3,498,630 +1.95(+1.67%)
Nov 04, 2025 116.57 117.52 116.24 116.60 8,215,979 -1.44(-1.22%)
Nov 03, 2025 117.74 118.04 116.29 118.04 9,132,243 +0.24(+0.20%)
Oct 31, 2025 117.44 118.03 116.66 117.80 4,238,942 +0.20(+0.17%)
Oct 30, 2025 118.40 119.42 117.43 117.60 5,836,530 -1.29(-1.09%)
Oct 29, 2025 120.18 120.87 117.96 118.89 7,255,486 -1.56(-1.30%)
Oct 28, 2025 120.79 121.02 119.90 120.45 4,641,620 -0.70(-0.58%)
Oct 27, 2025 121.87 122.07 120.77 121.15 2,791,188 +0.01(+0.01%)
Oct 24, 2025 121.43 121.94 121.07 121.14 2,778,877 +1.05(+0.87%)
Oct 23, 2025 118.95 120.33 118.69 120.09 3,340,926 +1.18(+0.99%)
Oct 22, 2025 119.62 120.19 118.04 118.91 5,042,474 -0.88(-0.73%)
Oct 21, 2025 119.23 120.16 118.88 119.79 2,914,212 +0.34(+0.28%)
Oct 20, 2025 118.55 119.67 118.53 119.45 3,561,609 +1.86(+1.58%)
Oct 17, 2025 117.14 118.17 116.93 117.59 5,326,343 -0.20(-0.17%)
Oct 16, 2025 119.54 119.66 117.24 117.79 6,155,640 -1.56(-1.31%)
Oct 15, 2025 119.23 120.42 118.28 119.35 4,099,939 +1.00(+0.84%)
Oct 14, 2025 115.07 118.89 114.90 118.35 4,608,592 +1.77(+1.52%)
Oct 13, 2025 116.01 116.77 115.46 116.58 4,884,265 +2.31(+2.02%)
Oct 10, 2025 118.25 118.43 114.13 114.27 6,793,462 -3.68(-3.12%)
Oct 09, 2025 119.00 119.34 117.67 117.95 3,089,148 -1.37(-1.15%)
Oct 08, 2025 118.81 119.33 118.09 119.32 3,011,067 +1.08(+0.91%)
Oct 07, 2025 120.00 120.15 118.10 118.24 4,051,395 -1.53(-1.28%)
Oct 06, 2025 120.86 121.03 119.76 119.77 4,023,662 -0.31(-0.26%)
Oct 03, 2025 119.91 121.39 119.88 120.08 6,272,821 +0.54(+0.45%)
Oct 02, 2025 119.27 119.68 118.45 119.54 5,585,239 +0.36(+0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.