Get the Stockscreener App
108.46
1.65%
-1.82
After Hours:
108.50
0.04
+0.04%
Ishares Core S P Small Cap Etf Stock (IJR) Price History
The historical daily chart and data for Ishares Core S P Small Cap Etf stock (IJR), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $108.46.
- Ishares Core S P Small Cap Etf all-time high stock price is $128.61, occurred on November 25, 2024.
- The lowest Ishares Core S P Small Cap Etf stock price recorded was $38.76 on August 24, 2015. Since then, Ishares Core S P Small Cap Etf's stock price has risen over 179.79% to $108.46 now.
- The 52-week high stock price for IJR is $128.61, representing a 18.58% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for IJR is $89.22, indicating a -17.74% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Ishares Core S P Small Cap Etf (IJR) stock in the beginning of 2024 was $115.80. The stock closed the year at $94.64, a loss of over -18.27% for the year.
The table below shows more information about IJR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $109.1 | $107.1 | $2.04 | 5,396,093.0 | -1.65% |
| Jul 31, 2025 | $111.5 | $110.0 | $1.50 | 5,905,870.0 | -1.15% |
| Jul 30, 2025 | $113.3 | $110.9 | $2.33 | 5,067,872.0 | -0.70% |
| Jul 29, 2025 | $113.5 | $112.0 | $1.47 | 3,103,575.0 | -0.40% |
| Jul 28, 2025 | $113.3 | $112.5 | $0.8264 | 2,951,565.0 | -0.10% |
| Jul 25, 2025 | $113.0 | $111.9 | $1.09 | 3,038,246.0 | +0.53% |
| Jul 24, 2025 | $113.6 | $112.3 | $1.35 | 3,659,857.0 | -1.60% |
| Jul 23, 2025 | $114.2 | $113.6 | $0.54 | 1,158,668.0 | +1.17% |
| Jul 22, 2025 | $113.2 | $111.8 | $1.46 | 5,517,902.0 | +1.09% |
| Jul 21, 2025 | $112.8 | $111.6 | $1.27 | 4,392,245.0 | -0.23% |
| Jul 18, 2025 | $113.5 | $111.7 | $1.87 | 6,597,658.0 | -0.89% |
| Jul 17, 2025 | $113.2 | $111.4 | $1.80 | 7,622,663.0 | +1.17% |
| Jul 16, 2025 | $111.7 | $109.8 | $1.97 | 7,378,431.0 | +0.67% |
| Jul 15, 2025 | $113.7 | $110.8 | $2.88 | 7,708,596.0 | -2.03% |
| Jul 14, 2025 | $113.2 | $112.3 | $0.855 | 3,989,909.0 | +0.27% |
| Jul 11, 2025 | $113.5 | $112.6 | $0.885 | 3,712,848.0 | -1.10% |
| Jul 10, 2025 | $114.8 | $112.9 | $1.89 | 7,858,824.0 | +0.99% |
| Jul 09, 2025 | $113.0 | $111.6 | $1.39 | 6,568,036.0 | +0.83% |
| Jul 08, 2025 | $112.7 | $111.4 | $1.34 | 5,409,665.0 | +0.77% |
| Jul 07, 2025 | $113.2 | $110.7 | $2.50 | 4,415,811.0 | -1.70% |
| Jul 03, 2025 | $113.4 | $112.8 | $0.64 | 2,797,883.0 | +0.54% |
Ishares Core S P Small Cap Etf Stock (IJR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Core S P Small Cap Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IJR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Core S P Small Cap Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Core S P Small Cap Etf Stock (IJR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $109.1 | $107.1 | $2.04 | 5,396,093.0 | +0.00% |
| Jul, 2025 | $114.8 | $107.1 | $7.72 | 120,218,274.0 | -0.76% |
| Jun, 2025 | $110.1 | $103.8 | $6.39 | 91,227,406.0 | +3.72% |
| May, 2025 | $108.6 | $99.65 | $8.98 | 82,809,353.0 | +5.23% |
| Apr, 2025 | $106.6 | $89.22 | $17.36 | 156,380,373.0 | -4.25% |
| Mar, 2025 | $112.5 | $102.0 | $10.50 | 106,206,703.0 | -6.46% |
| Feb, 2025 | $119.8 | $110.1 | $9.66 | 69,638,838.0 | -5.61% |
| Jan, 2025 | $120.3 | $111.8 | $8.47 | 81,537,241.0 | +2.79% |
Ishares Core S P Small Cap Etf Stock (IJR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $127.2 | $113.7 | $13.50 | 78,675,685.0 | -9.14% |
| Nov, 2024 | $128.6 | $114.0 | $14.64 | 77,508,411.0 | +11.07% |
| Oct, 2024 | $119.1 | $113.1 | $5.97 | 64,332,456.0 | -2.60% |
| Sep, 2024 | $118.7 | $107.5 | $11.17 | 77,782,176.0 | +0.39% |
| Aug, 2024 | $119.1 | $104.9 | $14.20 | 83,047,036.0 | -1.55% |
| Jul, 2024 | $120.7 | $105.3 | $15.48 | 87,359,813.0 | +10.95% |
| Jun, 2024 | $110.6 | $103.9 | $6.70 | 57,743,424.0 | -2.73% |
| May, 2024 | $111.6 | $104.4 | $7.15 | 58,378,506.0 | +5.04% |
| Apr, 2024 | $111.0 | $101.8 | $9.15 | 79,100,935.0 | -5.55% |
| Mar, 2024 | $111.2 | $104.9 | $6.28 | 80,827,118.0 | +2.95% |
| Feb, 2024 | $108.8 | $102.2 | $6.55 | 91,481,604.0 | +3.22% |
| Jan, 2024 | $108.7 | $101.5 | $7.23 | 107,357,915.0 | -3.93% |
Ishares Core S P Small Cap Etf Stock (IJR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $110.5 | $95.56 | $14.99 | 114,303,082.0 | +12.48% |
| Nov, 2023 | $98.05 | $88.03 | $10.02 | 100,445,500.0 | +8.27% |
| Oct, 2023 | $94.72 | $87.32 | $7.40 | 98,700,073.0 | -5.77% |
| Sep, 2023 | $102.4 | $92.87 | $9.57 | 78,827,077.0 | -6.40% |
| Aug, 2023 | $104.8 | $97.19 | $7.63 | 69,797,338.0 | -4.17% |
| Jul, 2023 | $105.2 | $96.41 | $8.81 | 67,922,859.0 | +5.53% |
| Jun, 2023 | $100.5 | $91.99 | $8.53 | 96,841,039.0 | +7.81% |
| May, 2023 | $96.01 | $90.28 | $5.73 | 88,419,244.0 | -1.67% |
| Apr, 2023 | $97.39 | $91.45 | $5.94 | 74,011,491.0 | -2.79% |
| Mar, 2023 | $104.3 | $90.83 | $13.52 | 124,315,014.0 | -5.56% |
| Feb, 2023 | $108.2 | $101.2 | $7.09 | 62,629,297.0 | -1.21% |
| Jan, 2023 | $103.7 | $93.75 | $9.93 | 70,092,115.0 | +9.51% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):