• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    130.68 +0.85 (+0.65%)
    Streaming Delayed Price Updated: 12:42 PM EDT, Apr 9, 2026 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 (%)
    Apr 08, 2026 129.84 130.63 129.23 129.83 4,682,960 +3.31(+2.62%)
    Apr 07, 2026 125.70 126.95 125.39 126.52 5,153,410 +0.41(+0.33%)
    Apr 06, 2026 125.13 126.24 124.67 126.11 4,932,615 +0.68(+0.54%)
    Apr 02, 2026 123.12 126.20 122.86 125.43 4,573,743 +0.51(+0.41%)
    Apr 01, 2026 125.00 126.12 124.84 124.92 9,808,016 +0.61(+0.49%)
    Mar 31, 2026 122.77 125.18 121.97 124.31 8,839,146 +3.44(+2.85%)
    Mar 30, 2026 123.00 123.00 120.47 120.87 6,740,411 -0.88(-0.72%)
    Mar 27, 2026 122.94 123.35 121.39 121.75 5,046,628 -1.92(-1.55%)
    Mar 26, 2026 123.87 125.54 123.52 123.67 6,166,384 -1.41(-1.13%)
    Mar 25, 2026 124.90 125.42 123.60 125.08 7,321,834 +1.31(+1.06%)
    Mar 24, 2026 121.91 124.59 121.58 123.77 8,494,722 +0.88(+0.72%)
    Mar 23, 2026 122.80 124.68 122.19 122.89 11,183,136 +2.48(+2.06%)
    Mar 20, 2026 122.68 123.05 119.78 120.41 13,403,183 -2.36(-1.92%)
    Mar 19, 2026 120.99 123.81 120.86 122.77 8,422,007 +0.54(+0.44%)
    Mar 18, 2026 123.19 123.66 122.20 122.23 9,352,309 -1.60(-1.29%)
    Mar 17, 2026 123.56 124.58 123.30 123.83 5,014,843 +0.88(+0.72%)
    Mar 16, 2026 123.34 124.19 122.91 122.95 5,340,904 +0.90(+0.74%)
    Mar 13, 2026 123.19 123.62 121.58 122.05 6,926,173 -0.15(-0.12%)
    Mar 12, 2026 122.78 123.46 122.03 122.20 8,273,021 -2.32(-1.86%)
    Mar 11, 2026 124.25 125.01 123.43 124.52 7,253,563 -0.27(-0.22%)
    Mar 10, 2026 124.96 126.86 124.27 124.79 9,643,142 -0.58(-0.46%)
    Mar 09, 2026 122.75 125.76 120.97 125.37 9,648,913 +0.58(+0.46%)
    Mar 06, 2026 125.37 125.38 123.98 124.79 9,184,948 -2.87(-2.25%)
    Mar 05, 2026 128.65 129.44 126.56 127.66 6,905,736 -2.25(-1.73%)
    Mar 04, 2026 129.95 130.39 128.65 129.91 5,608,085 +0.71(+0.55%)
    Mar 03, 2026 127.46 129.93 126.12 129.20 10,454,395 -1.38(-1.06%)
    Mar 02, 2026 128.16 130.93 127.81 130.58 8,442,476 +0.88(+0.68%)
    Feb 27, 2026 129.95 130.13 128.70 129.70 6,141,945 -1.69(-1.29%)
    Feb 26, 2026 131.05 131.93 129.89 131.39 6,856,804 +0.73(+0.56%)
    Feb 25, 2026 131.01 131.10 129.34 130.66 4,264,404 +0.48(+0.37%)
    Feb 24, 2026 129.14 130.72 128.96 130.18 6,458,784 +1.19(+0.92%)
    Feb 23, 2026 131.08 131.25 128.14 128.99 7,504,507 -2.64(-2.01%)
    Feb 20, 2026 130.22 132.31 130.19 131.63 6,178,759 +0.70(+0.53%)
    Feb 19, 2026 130.54 131.05 129.96 130.93 5,427,919 -0.25(-0.19%)
    Feb 18, 2026 130.74 132.32 130.37 131.18 5,186,484 +0.37(+0.28%)
    Feb 17, 2026 130.92 131.77 129.39 130.81 5,041,804 -0.14(-0.11%)
    Feb 13, 2026 129.75 131.60 129.03 130.95 6,806,511 +1.55(+1.20%)
    Feb 12, 2026 132.60 133.20 128.50 129.40 9,423,467 -2.42(-1.84%)
    Feb 11, 2026 133.01 133.52 131.07 131.82 4,544,733 -0.25(-0.19%)
    Feb 10, 2026 132.16 133.01 131.94 132.07 6,453,147 +0.08(+0.06%)
    Feb 09, 2026 131.77 132.42 131.03 131.99 5,628,176 +0.02(+0.02%)
    Feb 06, 2026 129.59 132.35 129.57 131.97 5,503,492 +3.54(+2.76%)
    Feb 05, 2026 128.80 130.19 128.04 128.43 8,056,470 -0.91(-0.70%)
    Feb 04, 2026 129.05 130.34 128.11 129.34 6,372,886 +1.10(+0.86%)
    Feb 03, 2026 128.40 129.72 126.70 128.24 7,071,479 -0.11(-0.09%)
    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.