Get the Stockscreener App
130.43
0.24%
0.31
After Hours:
130.53
0.10
+0.08%
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 January 22, 2026, is $130.43.
- Ishares Core S P Small Cap Etf all-time high stock price is $130.54, occurred on January 21, 2026.
- 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 236.46% to $130.43 now.
- The 52-week high stock price for IJR is $130.54, representing a 0.09% increase from the current share price, occurred on January 21, 2026.
- The 52-week low stock price for IJR is $89.22, indicating a -31.60% 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 2025 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 |
|---|---|---|---|---|---|
| Jan 22, 2026 | $131.6 | $130.3 | $1.36 | 5,022,156.0 | +0.24% |
| Jan 21, 2026 | $130.5 | $127.7 | $2.83 | 5,941,176.0 | +2.60% |
| Jan 20, 2026 | $128.0 | $126.5 | $1.51 | 13,815,992.0 | -1.40% |
| Jan 16, 2026 | $129.2 | $128.3 | $0.87 | 3,914,570.0 | -0.34% |
| Jan 15, 2026 | $129.5 | $127.6 | $1.92 | 5,980,630.0 | +1.43% |
| Jan 14, 2026 | $127.3 | $126.0 | $1.36 | 5,732,332.0 | +0.57% |
| Jan 13, 2026 | $127.3 | $126.3 | $1.03 | 3,826,167.0 | -0.02% |
| Jan 12, 2026 | $126.8 | $125.3 | $1.51 | 3,793,034.0 | +0.09% |
| Jan 09, 2026 | $126.6 | $124.9 | $1.67 | 4,449,561.0 | +0.76% |
| Jan 08, 2026 | $125.8 | $123.0 | $2.74 | 4,697,533.0 | +1.41% |
| Jan 07, 2026 | $125.0 | $123.2 | $1.81 | 4,100,704.0 | -0.80% |
| Jan 06, 2026 | $124.8 | $122.4 | $2.43 | 5,354,422.0 | +1.49% |
| Jan 05, 2026 | $123.6 | $121.4 | $2.17 | 6,130,618.0 | +1.25% |
| Jan 02, 2026 | $121.6 | $119.9 | $1.78 | 6,495,583.0 | +0.99% |
| Dec 31, 2025 | $121.6 | $120.1 | $1.43 | 3,348,433.0 | -1.24% |
| Dec 30, 2025 | $122.6 | $121.7 | $0.945 | 2,923,664.0 | -0.69% |
| Dec 29, 2025 | $123.2 | $122.2 | $1.02 | 3,298,347.0 | -0.49% |
| Dec 26, 2025 | $123.2 | $122.6 | $0.595 | 2,087,033.0 | -0.01% |
| Dec 24, 2025 | $123.2 | $122.5 | $0.78 | 3,133,689.0 | +0.33% |
| Dec 23, 2025 | $123.4 | $122.5 | $0.895 | 3,624,174.0 | -0.45% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $131.6 | $119.9 | $11.77 | 84,276,634.0 | +8.53% |
Ishares Core S P Small Cap Etf Stock (IJR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $125.8 | $119.5 | $6.30 | 98,682,865.0 | +0.68% |
| Nov, 2025 | $121.9 | $112.0 | $9.94 | 122,851,912.0 | +2.61% |
| Oct, 2025 | $122.1 | $114.1 | $7.94 | 104,644,689.0 | -0.87% |
| Sep, 2025 | $121.0 | $116.2 | $4.78 | 91,089,670.0 | +0.67% |
| Aug, 2025 | $119.3 | $107.1 | $12.19 | 89,831,323.0 | +7.04% |
| 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% |
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):