118.50
price up icon3.84%   4.38
after-market After Hours: 118.84 0.34 +0.29%
loading

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 22, 2025, is $118.50.
  • 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 205.69% to $118.50 now.
  • The 52-week high stock price for IJR is $128.61, representing a 8.53% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for IJR is $89.22, indicating a -24.71% 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $118.8 $114.5 $4.23 4,982,245.0 +3.84%
Aug 21, 2025 $114.3 $113.3 $1.02 2,778,147.0 -0.08%
Aug 20, 2025 $114.8 $113.7 $1.14 3,978,280.0 -0.47%
Aug 19, 2025 $115.8 $114.3 $1.41 3,389,466.0 +0.12%
Aug 18, 2025 $115.0 $114.3 $0.71 5,531,572.0 +0.15%
Aug 15, 2025 $115.5 $114.0 $1.51 4,001,016.0 -0.62%
Aug 14, 2025 $115.5 $114.3 $1.19 4,792,084.0 -1.41%
Aug 13, 2025 $116.9 $114.8 $2.10 3,959,861.0 +2.12%
Aug 12, 2025 $114.4 $111.4 $2.97 4,636,798.0 +3.21%
Aug 11, 2025 $111.7 $110.6 $1.10 3,356,080.0 -0.06%
Aug 08, 2025 $111.5 $110.7 $0.83 3,370,359.0 +0.27%
Aug 07, 2025 $112.0 $110.0 $1.91 4,725,490.0 -0.20%
Aug 06, 2025 $111.1 $110.5 $0.59 3,694,225.0 -0.01%
Aug 05, 2025 $110.9 $109.5 $1.46 3,895,292.0 +0.48%
Aug 04, 2025 $110.3 $108.8 $1.50 4,455,031.0 +1.69%
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%

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 $118.8 $107.1 $11.70 71,924,284.0 +7.45%
Jul, 2025 $114.8 $108.6 $6.21 114,822,181.0 +0.91%
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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):