Get the Stockscreener App
137.40
0.83%
1.13
After Hours:
136.73
-0.67
-0.49%
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 May 22, 2026, is $137.40.
- Ishares Core S P Small Cap Etf all-time high stock price is $139.49, occurred on May 07, 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 254.44% to $137.40 now.
- The 52-week high stock price for IJR is $139.49, representing a 1.52% increase from the current share price, occurred on May 07, 2026.
- The 52-week low stock price for IJR is $103.75, indicating a -24.49% decrease from the current share price, occurred on June 02, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $137.7 | $136.4 | $1.28 | 2,492,062.0 | +0.83% |
| May 21, 2026 | $136.7 | $134.0 | $2.74 | 3,595,218.0 | +0.30% |
| May 20, 2026 | $135.9 | $132.9 | $3.02 | 4,146,562.0 | +2.03% |
| May 19, 2026 | $134.1 | $132.7 | $1.38 | 4,168,604.0 | -0.92% |
| May 18, 2026 | $135.5 | $133.9 | $1.53 | 3,467,049.0 | +0.35% |
| May 15, 2026 | $135.1 | $133.8 | $1.25 | 3,818,205.0 | -1.62% |
| May 14, 2026 | $137.0 | $135.7 | $1.32 | 2,341,203.0 | +0.64% |
| May 13, 2026 | $135.9 | $134.7 | $1.24 | 3,176,352.0 | -0.38% |
| May 12, 2026 | $137.1 | $134.5 | $2.60 | 3,815,844.0 | -1.14% |
| May 11, 2026 | $139.1 | $137.2 | $1.84 | 2,453,699.0 | -0.72% |
| May 08, 2026 | $138.7 | $137.6 | $1.07 | 2,349,433.0 | +0.52% |
| May 07, 2026 | $139.5 | $137.5 | $2.03 | 3,937,012.0 | -0.93% |
| May 06, 2026 | $139.1 | $138.0 | $1.09 | 2,726,330.0 | +0.59% |
| May 05, 2026 | $138.5 | $136.7 | $1.75 | 2,420,118.0 | +1.42% |
| May 04, 2026 | $137.7 | $135.5 | $2.21 | 3,224,225.0 | -0.92% |
| May 01, 2026 | $137.9 | $136.7 | $1.20 | 3,445,039.0 | +0.25% |
| Apr 30, 2026 | $137.4 | $134.9 | $2.50 | 4,429,970.0 | +1.76% |
| Apr 29, 2026 | $136.0 | $134.3 | $1.72 | 5,046,298.0 | -0.78% |
| Apr 28, 2026 | $137.3 | $135.3 | $1.93 | 5,096,753.0 | -0.56% |
| Apr 27, 2026 | $137.3 | $136.2 | $1.11 | 2,846,201.0 | +0.19% |
| Apr 24, 2026 | $136.7 | $135.1 | $1.58 | 5,484,273.0 | +0.54% |
| Apr 23, 2026 | $136.2 | $134.0 | $2.26 | 4,053,789.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $139.5 | $132.7 | $6.80 | 54,069,017.0 | +0.22% |
| 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% |
0.90%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):