Get the Stockscreener App
148.94
0.34%
0.525
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 12, 2026, is $148.94.
- Ishares Core S P Small Cap Etf all-time high stock price is $149.35, occurred on July 01, 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 284.20% to $148.94 now.
- The 52-week high stock price for IJR is $149.35, representing a 0.28% increase from the current share price, occurred on July 01, 2026.
- The 52-week low stock price for IJR is $107.08, indicating a -28.10% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Aug 12, 2026 | $149.4 | $148.1 | $1.34 | 859,711.0 | +0.36% |
| Aug 11, 2026 | $149.2 | $148.2 | $0.9514 | 2,350,354.0 | +0.24% |
| Aug 10, 2026 | $148.8 | $147.8 | $1.02 | 2,348,396.0 | -0.58% |
| Aug 07, 2026 | $149.3 | $148.3 | $1.04 | 2,536,468.0 | +0.75% |
| Aug 06, 2026 | $149.5 | $147.7 | $1.79 | 2,740,298.0 | -0.75% |
| Aug 05, 2026 | $150.6 | $148.9 | $1.70 | 3,430,304.0 | -0.98% |
| Aug 04, 2026 | $150.7 | $148.1 | $2.61 | 3,436,420.0 | +1.72% |
| Aug 03, 2026 | $148.0 | $145.8 | $2.29 | 3,531,528.0 | +1.66% |
| Jul 31, 2026 | $146.3 | $143.9 | $2.41 | 3,674,984.0 | -0.04% |
| Jul 30, 2026 | $145.9 | $144.0 | $1.92 | 2,449,762.0 | +0.82% |
| Jul 29, 2026 | $146.4 | $144.2 | $2.26 | 4,126,674.0 | -1.36% |
| Jul 28, 2026 | $146.4 | $145.2 | $1.26 | 2,603,892.0 | +0.55% |
| Jul 27, 2026 | $146.6 | $144.8 | $1.84 | 2,413,878.0 | +0.45% |
| Jul 24, 2026 | $146.1 | $144.6 | $1.53 | 2,599,404.0 | -0.01% |
| Jul 23, 2026 | $145.4 | $144.1 | $1.24 | 5,198,057.0 | -0.62% |
| Jul 22, 2026 | $146.8 | $145.5 | $1.32 | 3,328,363.0 | -0.54% |
| Jul 21, 2026 | $146.7 | $145.1 | $1.57 | 3,936,597.0 | +1.01% |
| Jul 20, 2026 | $146.7 | $145.1 | $1.67 | 3,726,958.0 | -0.63% |
| Jul 17, 2026 | $147.1 | $145.3 | $1.78 | 3,997,872.0 | -0.77% |
| Jul 16, 2026 | $147.9 | $145.7 | $2.28 | 3,626,831.0 | +0.68% |
| Jul 15, 2026 | $147.0 | $145.6 | $1.34 | 2,931,620.0 | +0.54% |
| Jul 14, 2026 | $146.2 | $144.8 | $1.41 | 2,445,776.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $150.7 | $145.8 | $4.94 | 21,233,479.0 | +2.41% |
| Jul, 2026 | $149.3 | $142.9 | $6.44 | 71,246,843.0 | -1.94% |
| Jun, 2026 | $148.6 | $137.1 | $11.48 | 99,172,733.0 | +6.96% |
| May, 2026 | $140.5 | $132.7 | $7.84 | 67,650,044.0 | +1.14% |
| Apr, 2026 | $137.4 | $122.9 | $14.53 | 99,136,695.0 | +10.29% |
| Mar, 2026 | $130.9 | $119.8 | $11.15 | 177,586,670.0 | -4.16% |
| Feb, 2026 | $133.5 | $126.4 | $7.13 | 119,535,006.0 | +2.10% |
| Jan, 2026 | $131.6 | $119.9 | $11.77 | 121,835,006.0 | +5.70% |
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% |
0.23%
1.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):