Get the Stockscreener App
103.62
0.03%
-0.03
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 09, 2025, is $103.62.
- 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 167.30% to $103.62 now.
- The 52-week high stock price for IJR is $128.61, representing a 24.12% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for IJR is $89.22, indicating a -13.90% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $104.3 | $103.2 | $1.10 | 4,762,403.0 | -0.03% |
| May 08, 2025 | $104.4 | $102.2 | $2.20 | 3,242,820.0 | +1.83% |
| May 07, 2025 | $102.4 | $101.1 | $1.30 | 3,420,920.0 | +0.14% |
| May 06, 2025 | $102.3 | $100.7 | $1.64 | 3,099,659.0 | -0.63% |
| May 05, 2025 | $103.1 | $101.8 | $1.30 | 4,713,704.0 | -0.72% |
| May 02, 2025 | $103.4 | $101.8 | $1.53 | 4,064,825.0 | +2.26% |
| May 01, 2025 | $101.7 | $99.65 | $2.03 | 4,014,378.0 | +0.62% |
| Apr 30, 2025 | $100.5 | $98.21 | $2.25 | 4,349,376.0 | -0.70% |
| Apr 29, 2025 | $101.2 | $99.19 | $1.98 | 4,776,315.0 | +0.65% |
| Apr 28, 2025 | $100.9 | $99.05 | $1.84 | 6,374,909.0 | +0.35% |
| Apr 25, 2025 | $99.89 | $98.48 | $1.41 | 3,013,025.0 | -0.04% |
| Apr 24, 2025 | $100.1 | $97.65 | $2.41 | 4,155,661.0 | +2.03% |
| Apr 23, 2025 | $100.9 | $97.61 | $3.29 | 5,549,347.0 | +1.27% |
| Apr 22, 2025 | $96.98 | $95.13 | $1.85 | 5,651,650.0 | +2.42% |
| Apr 21, 2025 | $95.58 | $93.37 | $2.21 | 4,819,712.0 | -1.99% |
| Apr 17, 2025 | $96.73 | $95.25 | $1.48 | 4,350,989.0 | +1.07% |
| Apr 16, 2025 | $96.43 | $94.18 | $2.25 | 5,100,742.0 | -0.99% |
| Apr 15, 2025 | $97.53 | $95.92 | $1.61 | 7,264,755.0 | -0.24% |
| Apr 14, 2025 | $97.25 | $94.75 | $2.50 | 5,575,005.0 | +1.10% |
| Apr 11, 2025 | $95.67 | $92.30 | $3.37 | 10,307,366.0 | +1.26% |
| Apr 10, 2025 | $96.29 | $91.87 | $4.42 | 8,606,862.0 | -4.40% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $104.4 | $99.65 | $4.77 | 32,081,112.0 | +3.49% |
| 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% |
0.17%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):