Home

NYSE:IJR Fund Quote

104.57
+0.56 (0.54%)

iShares Core S&P Small-Cap ETF is a security that trades on the New York Stock Exchange

SummaryNewsPress ReleasesChartHistorical
2025-01-01 - 2025-04-01
DateOpenHighLowCloseVolumeAdjusted Close
3/31/2025102.98105.17102.31104.578,488,726104.57
3/28/2025106.03106.20103.44104.014,265,186104.01
3/27/2025106.63107.08105.81106.314,285,407106.31
3/26/2025107.52108.05106.28106.793,509,322106.79
3/25/2025107.92108.20107.05107.363,605,555107.36
3/24/2025106.91108.13106.66108.013,662,448108.01
3/21/2025104.75105.72104.29105.374,656,633105.37
3/20/2025105.53107.11105.52106.054,296,389106.05
3/19/2025105.14107.23105.14106.564,123,870106.56
3/18/2025105.38105.46104.62105.143,680,283105.14
3/17/2025104.80106.47104.80106.125,127,171105.80
3/14/2025103.47105.10103.06105.005,555,148104.68
3/13/2025104.26104.58101.99102.495,313,807102.18
3/12/2025105.62105.90103.67104.246,717,974103.92
3/11/2025105.52106.19103.78104.708,552,295104.38
3/10/2025106.47107.25104.33105.286,571,647104.96
3/07/2025107.04108.27105.66107.815,850,724107.48
3/06/2025107.28108.50106.64107.266,042,306106.93
3/05/2025107.49108.78106.80108.655,011,553108.32
3/04/2025107.69109.27106.24107.536,947,790107.20
3/03/2025112.14112.49108.50109.197,784,075108.86
2/28/2025110.54111.79110.14111.795,009,412111.45
2/27/2025112.25112.64110.78110.843,803,659110.50
2/26/2025112.94113.93112.07112.423,224,213112.08
2/25/2025112.63113.39111.86112.654,352,379112.31
2/24/2025113.43113.56112.18112.544,432,639112.20
2/21/2025116.86116.86112.66112.964,124,359112.62
2/20/2025116.96117.14115.42116.043,119,220115.69
2/19/2025116.82117.80116.60117.373,004,249117.01
2/18/2025117.22117.82116.97117.823,004,970117.46
2/14/2025117.83118.25116.85117.092,579,673116.73
2/13/2025116.42117.31115.98117.182,918,633116.82
2/12/2025115.28116.09115.02115.604,269,932115.25
2/11/2025116.19117.33116.19117.074,664,512116.71
2/10/2025117.66117.83116.76117.282,486,662116.92
2/07/2025118.64118.75117.00117.153,971,591116.79
2/06/2025119.74119.80118.05118.813,332,708118.45
2/05/2025118.82119.27118.10119.242,706,186118.88
2/04/2025116.67118.33116.56118.183,358,168117.82
2/03/2025115.97117.85115.42116.876,266,854116.51
1/31/2025119.61120.11117.95118.443,543,956118.08
1/30/2025119.17120.25118.69119.443,129,130119.08
1/29/2025118.58119.44117.60118.324,308,026117.96
1/28/2025118.72119.18118.16118.702,761,953118.34
1/27/2025118.46119.97118.19118.774,728,451118.41
1/24/2025119.09119.64118.65119.074,033,034118.71
1/23/2025118.53119.52118.21119.324,422,939118.96
1/22/2025119.80119.80118.79118.923,526,405118.56
1/21/2025119.04120.04118.95119.963,147,994119.59
1/17/2025118.51118.57117.55117.993,816,930117.63
1/16/2025117.03117.72116.28117.373,467,576117.01
1/15/2025118.06118.07116.46117.034,257,938116.67
1/14/2025114.27115.22113.80115.094,259,547114.74
1/13/2025112.03113.61111.78113.545,558,263113.19
1/10/2025113.75114.02112.36113.087,190,216112.74
1/08/2025114.69115.55113.89115.393,640,700115.04
1/07/2025116.58117.07114.72115.363,891,419115.01
1/06/2025116.82117.54116.00116.224,337,746115.87
1/03/2025115.41116.41114.62116.234,249,223115.88
1/02/2025116.07116.80114.40114.974,150,402114.62