U.S. markets open in 3 hours 53 minutes

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
114.12-0.04 (-0.04%)
At close: 4:00PM EDT
114.12 0.00 (0.00%)
Pre-Market: 05:03AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 2021113.93114.56113.08114.12114.122,673,000
Jun 15, 2021113.95114.40112.98114.16114.162,450,700
Jun 14, 2021114.65115.20113.51113.96113.963,056,300
Jun 11, 2021113.90114.58113.77114.52114.522,399,500
Jun 10, 2021115.56115.61113.37113.38113.382,653,600
Jun 10, 20210.253 Dividend
Jun 09, 2021116.54116.74115.23115.44115.193,132,600
Jun 08, 2021115.20116.61114.91116.30116.052,451,700
Jun 07, 2021114.13115.07114.07114.98114.732,932,700
Jun 04, 2021114.15114.16113.16113.87113.621,877,900
Jun 03, 2021113.76113.98112.55113.46113.213,615,000
Jun 02, 2021114.79114.92113.85114.43114.183,951,600
Jun 01, 2021113.89114.91113.54114.78114.534,559,100
May 28, 2021113.64113.69112.39112.85112.603,384,100
May 27, 2021112.68113.58112.54113.18112.932,763,500
May 26, 2021110.19112.15110.18112.09111.843,554,700
May 25, 2021111.37112.12109.73109.75109.512,585,200
May 24, 2021110.96111.48110.31111.01110.773,101,300
May 21, 2021110.97111.54110.08110.45110.212,124,300
May 20, 2021109.75110.21108.67109.92109.683,377,900
May 19, 2021108.58109.75107.52109.69109.453,270,900
May 18, 2021111.67112.02110.26110.41110.173,701,500
May 17, 2021110.74111.66109.99111.51111.273,626,600
May 14, 2021109.86111.44109.44111.23110.993,279,800
May 13, 2021106.86109.50106.66109.05108.814,024,600
May 12, 2021109.19109.88106.14106.38106.153,787,300
May 11, 2021108.38110.29108.08109.76109.525,016,200
May 10, 2021112.93113.37110.47110.49110.253,381,100
May 07, 2021111.69112.94111.24112.81112.563,262,500
May 06, 2021111.27111.97109.84111.97111.724,351,400
May 05, 2021111.80111.80110.82111.23110.992,225,700
May 04, 2021111.11111.45109.89111.28111.043,804,800
May 03, 2021111.60112.35111.00111.79111.543,144,100
Apr 30, 2021111.24111.85110.22110.54110.302,674,400
Apr 29, 2021112.83112.99111.17112.10111.853,310,900
Apr 28, 2021111.68112.28111.21112.03111.782,820,700
Apr 27, 2021111.85112.22111.34111.82111.573,419,400
Apr 26, 2021111.52112.17111.26111.45111.212,639,800
Apr 23, 2021109.42111.55109.03110.91110.674,901,400
Apr 22, 2021109.79110.61108.75108.89108.656,823,600
Apr 21, 2021107.00109.54106.38109.53109.293,653,900
Apr 20, 2021109.14109.33106.09107.07106.8410,173,400
Apr 19, 2021110.43110.69108.69109.65109.412,890,000
Apr 16, 2021111.10111.14110.00110.77110.533,171,800
Apr 15, 2021110.93110.93109.38110.44110.203,368,300
Apr 14, 2021109.08111.14109.07110.09109.853,206,900
Apr 13, 2021109.52109.78107.96108.89108.654,550,000
Apr 12, 2021109.73109.99108.98109.64109.402,761,500
Apr 09, 2021109.30109.74108.79109.51109.272,753,900
Apr 08, 2021109.45109.48107.91109.39109.157,016,100
Apr 07, 2021110.36110.54108.54108.82108.583,130,300
Apr 06, 2021110.65111.63110.20110.46110.223,571,400
Apr 05, 2021111.11111.27109.85110.57110.336,699,200
Apr 01, 2021109.14110.09108.86110.09109.856,232,700
Mar 31, 2021108.61109.49108.00108.53108.293,455,900
Mar 30, 2021106.45108.48106.33108.13107.892,869,900
Mar 29, 2021108.80109.96106.46106.59106.364,432,600
Mar 26, 2021107.86109.34107.24109.29109.054,713,000
Mar 25, 2021102.92107.23102.53106.69106.466,354,200
Mar 25, 20210.266 Dividend
Mar 24, 2021107.00108.48104.15104.15103.664,561,400
Mar 23, 2021108.91109.26105.46106.00105.507,215,700
Mar 22, 2021111.68111.74109.32109.80109.283,248,200
Mar 19, 2021110.79112.12109.51111.36110.836,622,700
Mar 18, 2021113.30114.52110.72111.12110.597,820,600
Mar 17, 2021112.55113.93111.87113.63113.098,264,400
Mar 16, 2021114.60114.72112.64113.01112.476,166,800
Mar 15, 2021114.83115.17113.84114.79114.254,626,100
Mar 12, 2021114.01115.20113.85115.01114.466,463,300
Mar 11, 2021113.21114.06112.77113.91113.376,257,600
Mar 10, 2021111.16113.02110.91112.45111.926,059,600
Mar 09, 2021110.51111.31109.38110.17109.655,623,700
Mar 08, 2021108.17110.17107.42109.10108.584,385,100
Mar 05, 2021106.10107.19102.77107.05106.5411,493,100
Mar 04, 2021106.52107.43102.90104.67104.174,998,000
Mar 03, 2021107.11108.56106.37106.62106.114,573,200
Mar 02, 2021108.25108.35106.44106.46105.963,937,000
Mar 01, 2021107.05108.65106.86108.34107.834,046,200
Feb 26, 2021105.72106.81103.63105.09104.596,631,400
Feb 25, 2021109.72109.76105.39105.59105.095,220,500
Feb 24, 2021106.53109.13106.35108.96108.444,692,200
Feb 23, 2021105.56106.53103.77106.03105.537,638,900
Feb 22, 2021105.29107.40105.27106.63106.124,124,900
Feb 19, 2021104.81106.40104.70105.99105.492,559,000
Feb 18, 2021105.11105.27103.79104.22103.733,009,100
Feb 17, 2021105.59106.11104.55105.82105.323,346,900
Feb 16, 2021107.47107.72105.91106.38105.882,983,400
Feb 12, 2021106.04106.83105.67106.63106.123,924,900
Feb 11, 2021106.78107.41104.66106.42105.925,330,400
Feb 10, 2021107.22107.36105.44106.18105.684,292,800
Feb 09, 2021105.78107.03105.20106.54106.042,898,300
Feb 08, 2021103.91105.82103.83105.78105.284,350,800
Feb 05, 2021102.82102.99101.75102.93102.444,816,700
Feb 04, 2021100.41101.80100.33101.72101.244,241,000
Feb 03, 2021100.08100.3198.7099.9399.463,779,200
Feb 02, 2021100.01100.2298.7399.5799.103,855,500
Feb 01, 202198.5099.6496.9699.3098.835,005,800
Jan 29, 202198.98100.4597.1297.5797.116,915,400
Jan 28, 2021101.31102.3298.4399.0498.5713,807,700
Jan 27, 2021100.72102.0699.63101.04100.564,063,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...