Get the Stockscreener App
117.22
0.94%
-1.115
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 September 25, 2025, is $117.22.
- 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 202.40% to $117.22 now.
- The 52-week high stock price for IJR is $128.61, representing a 9.71% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for IJR is $89.22, indicating a -23.89% 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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $117.6 | $116.8 | $0.85 | 3,824,377.0 | -0.91% |
| Sep 24, 2025 | $119.8 | $118.3 | $1.58 | 3,413,499.0 | -0.83% |
| Sep 23, 2025 | $121.0 | $119.2 | $1.78 | 3,552,612.0 | -0.20% |
| Sep 22, 2025 | $119.8 | $118.7 | $1.09 | 3,240,213.0 | +0.26% |
| Sep 19, 2025 | $121.0 | $119.0 | $1.92 | 5,281,065.0 | -1.14% |
| Sep 18, 2025 | $120.8 | $118.5 | $2.33 | 3,535,725.0 | +2.27% |
| Sep 17, 2025 | $120.8 | $117.2 | $3.63 | 5,287,513.0 | -0.03% |
| Sep 16, 2025 | $118.3 | $117.2 | $1.15 | 6,142,212.0 | -0.50% |
| Sep 15, 2025 | $119.3 | $118.4 | $0.90 | 3,617,512.0 | +0.09% |
| Sep 12, 2025 | $119.8 | $118.4 | $1.41 | 3,506,491.0 | -1.37% |
| Sep 11, 2025 | $120.2 | $117.8 | $2.43 | 5,317,072.0 | +2.11% |
| Sep 10, 2025 | $118.4 | $117.2 | $1.26 | 3,787,361.0 | -0.25% |
| Sep 09, 2025 | $118.7 | $117.5 | $1.26 | 4,053,677.0 | -0.87% |
| Sep 08, 2025 | $119.2 | $117.9 | $1.39 | 6,596,211.0 | -0.15% |
| Sep 05, 2025 | $120.3 | $118.0 | $2.30 | 6,388,425.0 | +0.31% |
| Sep 04, 2025 | $118.8 | $117.1 | $1.68 | 3,201,042.0 | +1.50% |
| Sep 03, 2025 | $117.8 | $116.4 | $1.44 | 3,493,362.0 | -0.12% |
| Sep 02, 2025 | $117.3 | $116.2 | $1.05 | 5,489,531.0 | -0.75% |
| Aug 29, 2025 | $118.9 | $117.7 | $1.18 | 3,946,682.0 | -0.41% |
| Aug 28, 2025 | $119.3 | $117.9 | $1.37 | 4,130,217.0 | -0.19% |
| Aug 27, 2025 | $118.8 | $117.5 | $1.34 | 4,076,058.0 | +0.83% |
| Aug 26, 2025 | $118.2 | $117.2 | $1.02 | 3,825,529.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $121.0 | $116.2 | $4.78 | 79,727,900.0 | -0.66% |
| 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% |
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% |
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):