iShares Core S&P Small-Cap ETF (IJR) Historical Stock Data
117.39 ↑0.79 (0.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IJR is down -0.26% a day on average. There have been 13 days where iShares Core S&P Small-Cap ETF closed green and 17 days where IJR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 115.99 | 117.39 | ↑$1.40 (1.21%) | 115.59 | 117.58 | 2.90M |
| 2024-12-24 | 115.75 | 116.60 | ↑$0.85 (0.73%) | 115.13 | 116.69 | 1.34M |
| 2024-12-23 | 115.56 | 115.63 | ↑$0.07 (0.06%) | 114.64 | 115.94 | 3.86M |
| 2024-12-20 | 114.62 | 115.83 | ↑$1.21 (1.06%) | 114.13 | 117.18 | 5.23M |
| 2024-12-19 | 116.40 | 115.09 | ↓$1.31 (-1.13%) | 114.83 | 117.37 | 6.16M |
| 2024-12-18 | 121.23 | 115.51 | ↓$5.72 (-4.72%) | 114.79 | 121.44 | 5.75M |
| 2024-12-17 | 121.47 | 120.41 | ↓$1.06 (-0.87%) | 120.25 | 121.89 | 4.42M |
| 2024-12-16 | 122.54 | 123.27 | ↑$0.73 (0.60%) | 122.31 | 123.78 | 4.47M |
| 2024-12-13 | 123.64 | 122.83 | ↓$0.81 (-0.66%) | 122.13 | 123.71 | 2.93M |
| 2024-12-12 | 124.39 | 123.67 | ↓$0.72 (-0.58%) | 123.55 | 124.69 | 2.99M |
| 2024-12-11 | 125.04 | 124.67 | ↓$0.37 (-0.30%) | 124.18 | 125.35 | 3.49M |
| 2024-12-10 | 124.52 | 123.93 | ↓$0.59 (-0.47%) | 123.29 | 124.92 | 3.63M |
| 2024-12-09 | 125.14 | 124.37 | ↓$0.77 (-0.62%) | 124.31 | 125.97 | 2.77M |
| 2024-12-06 | 125.36 | 124.52 | ↓$0.84 (-0.67%) | 124.13 | 125.47 | 3.52M |
| 2024-12-05 | 125.94 | 124.51 | ↓$1.43 (-1.14%) | 124.39 | 126.17 | 2.99M |
| 2024-12-04 | 125.90 | 126.33 | ↑$0.43 (0.34%) | 125.41 | 126.58 | 4.24M |
| 2024-12-03 | 126.71 | 125.89 | ↓$0.82 (-0.65%) | 125.51 | 127.07 | 3.03M |
| 2024-12-02 | 126.55 | 126.83 | ↑$0.28 (0.22%) | 125.57 | 127.19 | 5.99M |
| 2024-11-29 | 127.01 | 126.53 | ↓$0.48 (-0.38%) | 126.31 | 127.50 | 1.94M |
| 2024-11-27 | 126.83 | 126.22 | ↓$0.61 (-0.48%) | 126.11 | 127.86 | 2.96M |
| 2024-11-26 | 126.63 | 126.15 | ↓$0.48 (-0.38%) | 125.48 | 126.83 | 4.77M |
| 2024-11-25 | 126.50 | 127.38 | ↑$0.88 (0.70%) | 126.32 | 128.61 | 5M |
| 2024-11-22 | 123.51 | 125.05 | ↑$1.54 (1.25%) | 123.27 | 125.36 | 3.14M |
| 2024-11-21 | 121.55 | 122.98 | ↑$1.43 (1.18%) | 121.31 | 123.36 | 3.65M |
| 2024-11-20 | 120.57 | 121.02 | ↑$0.45 (0.37%) | 119.70 | 121.02 | 3.14M |
| 2024-11-19 | 119.13 | 120.86 | ↑$1.73 (1.45%) | 119.08 | 120.96 | 3.85M |
| 2024-11-18 | 120.59 | 120.59 | ↑$0.00 (0.00%) | 120.36 | 121.43 | 3.29M |
| 2024-11-15 | 121.91 | 120.53 | ↓$1.38 (-1.13%) | 120.16 | 122.08 | 3.51M |
| 2024-11-14 | 123.50 | 121.68 | ↓$1.82 (-1.47%) | 121.28 | 124.07 | 2.87M |
| 2024-11-13 | 125.04 | 123.27 | ↓$1.77 (-1.42%) | 123.13 | 125.43 | 5.18M |
Create an account or log in to view more rows.
$IJR Tendie tickets on discount today!!!
$IJR slap the ask.
$IJR take what we can get
$IJR volume = money
$IJR all’s I know is buy and hold… no expectations
$IJR prepare your cash to buy dip
$IJR It's coming
load 'em up.
$IJR last chance to load imo
$IJR gimme gimme
$IJR to the moon