Get the Stockscreener App
146.48
0.72%
-1.06
After Hours:
146.46
-0.02
-0.01%
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 July 02, 2026, is $146.48.
- 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 277.87% to $146.48 now.
- The 52-week high stock price for IJR is $149.35, representing a 1.96% increase from the current share price, occurred on July 01, 2026.
- The 52-week low stock price for IJR is $107.08, indicating a -26.89% 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 |
|---|---|---|---|---|---|
| Jul 02, 2026 | $148.6 | $145.2 | $3.39 | 3,936,195.0 | -0.72% |
| Jul 01, 2026 | $149.3 | $147.5 | $1.88 | 4,625,947.0 | -0.52% |
| Jun 30, 2026 | $148.6 | $146.7 | $1.87 | 3,840,318.0 | +0.64% |
| Jun 29, 2026 | $147.5 | $145.7 | $1.86 | 6,656,261.0 | -0.03% |
| Jun 26, 2026 | $147.6 | $145.4 | $2.15 | 5,946,781.0 | +0.78% |
| Jun 25, 2026 | $147.2 | $145.3 | $1.87 | 4,221,608.0 | +1.28% |
| Jun 24, 2026 | $145.3 | $143.1 | $2.27 | 7,745,491.0 | +1.16% |
| Jun 23, 2026 | $143.5 | $141.4 | $2.05 | 2,772,527.0 | -0.34% |
| Jun 22, 2026 | $144.0 | $143.0 | $0.96 | 3,059,705.0 | +0.03% |
| Jun 18, 2026 | $143.4 | $141.9 | $1.47 | 5,779,324.0 | +1.81% |
| Jun 17, 2026 | $143.6 | $140.3 | $3.23 | 5,824,575.0 | -1.37% |
| Jun 16, 2026 | $144.6 | $142.3 | $2.25 | 6,070,301.0 | -0.54% |
| Jun 15, 2026 | $145.1 | $143.1 | $1.93 | 3,875,967.0 | -0.19% |
| Jun 12, 2026 | $144.7 | $142.5 | $2.20 | 3,565,936.0 | +0.97% |
| Jun 11, 2026 | $142.4 | $139.5 | $2.92 | 5,764,431.0 | +2.44% |
| Jun 10, 2026 | $141.5 | $138.8 | $2.68 | 5,040,405.0 | -0.71% |
| Jun 09, 2026 | $141.8 | $137.1 | $4.76 | 6,005,889.0 | +0.95% |
| Jun 08, 2026 | $139.8 | $138.5 | $1.36 | 4,040,920.0 | +0.65% |
| Jun 05, 2026 | $139.9 | $137.2 | $2.73 | 3,213,791.0 | -1.84% |
| Jun 04, 2026 | $140.4 | $138.6 | $1.84 | 3,076,034.0 | +1.31% |
| Jun 03, 2026 | $139.3 | $138.1 | $1.13 | 2,604,853.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $149.3 | $145.2 | $4.10 | 12,498,337.0 | -1.23% |
| 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% |
0.82%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):