iShares Core S&P Small-Cap ETF (IJR) Historical Stock Data
122.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IJR is up 0.07% a day on average. There have been 15 days where iShares Core S&P Small-Cap ETF closed green and 15 days where IJR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 123.01 | 122.74 | ↓$0.27 (-0.22%) | 122.47 | 123.36 | 3.43M |
| 2025-12-22 | 122.79 | 123.30 | ↑$0.51 (0.42%) | 122.75 | 123.89 | 3.78M |
| 2025-12-19 | 121.98 | 122.38 | ↑$0.40 (0.33%) | 121.89 | 122.71 | 5.57M |
| 2025-12-18 | 122.82 | 122.13 | ↓$0.69 (-0.56%) | 121.96 | 123.39 | 6.07M |
| 2025-12-17 | 122.39 | 121.88 | ↓$0.51 (-0.42%) | 121.66 | 123.64 | 4.20M |
| 2025-12-16 | 122.97 | 122.24 | ↓$0.73 (-0.59%) | 121.72 | 123.44 | 5.55M |
| 2025-12-15 | 124.90 | 123.72 | ↓$1.18 (-0.94%) | 123.45 | 125.00 | 7.25M |
| 2025-12-12 | 125.63 | 124.12 | ↓$1.51 (-1.20%) | 123.81 | 125.81 | 4.52M |
| 2025-12-11 | 123.89 | 125.46 | ↑$1.57 (1.27%) | 123.89 | 125.56 | 5.72M |
| 2025-12-10 | 121.56 | 124.09 | ↑$2.53 (2.08%) | 121.56 | 124.91 | 6.60M |
| 2025-12-09 | 120.98 | 121.69 | ↑$0.71 (0.59%) | 120.98 | 122.49 | 2.99M |
| 2025-12-08 | 122.30 | 121.13 | ↓$1.17 (-0.96%) | 121.06 | 122.30 | 4.55M |
| 2025-12-05 | 121.74 | 121.63 | ↓$0.11 (-0.09%) | 121.49 | 122.48 | 4.67M |
| 2025-12-04 | 121.71 | 121.84 | ↑$0.13 (0.11%) | 121.28 | 122.47 | 4.51M |
| 2025-12-03 | 120.61 | 121.94 | ↑$1.33 (1.10%) | 120.52 | 122.15 | 4.21M |
| 2025-12-02 | 120.91 | 120.27 | ↓$0.64 (-0.53%) | 119.95 | 120.91 | 4.38M |
| 2025-12-01 | 119.54 | 120.22 | ↑$0.68 (0.57%) | 119.54 | 120.99 | 4.04M |
| 2025-11-28 | 120.97 | 120.87 | ↓$0.10 (-0.08%) | 120.57 | 121.08 | 2.62M |
| 2025-11-26 | 120.15 | 120.78 | ↑$0.63 (0.52%) | 119.83 | 121.93 | 12.46M |
| 2025-11-25 | 117.74 | 120.11 | ↑$2.38 (2.02%) | 117.62 | 120.57 | 9.04M |
| 2025-11-24 | 115.80 | 117.09 | ↑$1.29 (1.11%) | 115.38 | 117.33 | 5.83M |
| 2025-11-21 | 112.67 | 115.58 | ↑$2.91 (2.58%) | 112.49 | 116.34 | 7.38M |
| 2025-11-20 | 115.68 | 112.05 | ↓$3.63 (-3.14%) | 112.01 | 115.97 | 7.74M |
| 2025-11-19 | 114.59 | 114.08 | ↓$0.51 (-0.45%) | 113.64 | 115.32 | 4.62M |
| 2025-11-18 | 113.67 | 114.21 | ↑$0.54 (0.48%) | 113.20 | 114.96 | 6.43M |
| 2025-11-17 | 116.47 | 114.30 | ↓$2.17 (-1.86%) | 113.95 | 116.99 | 4.03M |
| 2025-11-14 | 115.36 | 116.85 | ↑$1.49 (1.29%) | 115.33 | 117.30 | 6.25M |
| 2025-11-13 | 118.79 | 116.95 | ↓$1.84 (-1.55%) | 116.45 | 119.49 | 6.08M |
| 2025-11-12 | 119.68 | 119.50 | ↓$0.18 (-0.15%) | 119.41 | 120.84 | 5.77M |
| 2025-11-11 | 119.10 | 119.59 | ↑$0.49 (0.41%) | 118.80 | 119.91 | 4.35M |
Create an account or log in to view more rows.
$IJR Fake dip news.
$IJR LOADING UP HERE!
$IJR green monday
$IJR gonna take my L with this one
$IJR this sell-off is meh.
$IJR Burn burn burn
$IJR Green by EOD guarentee
$IJR Tendie tickets on discount today!!!
$IJR slap the ask.
$IJR take what we can get