iShares Core S&P Small-Cap ETF

IJR
🏛️ usa →
118.47
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 114.54 115.10 114.14 114.51 4.5M
2021-12-30 115.09 116.00 114.53 114.65 3.2M
2021-12-29 114.76 115.29 114.31 115.18 2.5M
2021-12-28 114.88 115.84 114.45 114.68 2.7M
2021-12-27 113.60 115.05 112.90 115.02 2.4M
2021-12-23 113.19 113.71 112.86 113.33 3.5M
2021-12-22 111.36 112.72 111.00 112.72 3.2M
2021-12-21 109.33 111.48 109.33 111.42 4.8M
2021-12-20 108.17 108.55 106.53 108.26 7.7M
2021-12-17 109.19 111.02 108.26 109.78 5.3M
2021-12-16 112.22 112.38 109.03 109.51 6.1M
2021-12-15 109.99 111.76 108.60 111.41 8.5M
2021-12-14 109.93 111.70 109.73 109.98 5.7M
2021-12-13 112.10 112.36 110.19 110.61 4.5M
2021-12-10 114.00 114.24 112.27 113.21 2.9M
2021-12-09 114.37 114.73 113.16 113.20 2.9M
2021-12-08 114.99 115.62 114.42 115.06 2.8M
2021-12-07 114.43 115.72 114.12 114.60 3.3M
2021-12-06 111.44 113.80 110.63 113.03 5.0M
2021-12-03 112.46 112.50 109.43 110.39 6.2M
2021-12-02 109.17 112.12 108.92 111.70 6.5M
2021-12-01 112.78 113.54 108.59 108.67 8.4M
2021-11-30 111.69 112.06 109.45 110.31 9.4M
2021-11-29 114.71 114.83 112.07 112.78 4.3M
2021-11-26 114.14 114.48 111.31 113.05 4.5M
2021-11-24 116.97 117.66 116.58 117.46 2.2M
2021-11-23 117.62 118.47 116.90 117.83 2.7M
2021-11-22 117.72 119.34 117.36 117.72 2.9M
2021-11-19 117.28 117.78 116.77 116.96 3.4M
2021-11-18 118.97 119.13 117.27 118.35 2.6M
2021-11-17 119.53 119.56 118.15 118.55 3.8M
2021-11-16 119.35 120.22 119.03 119.85 3.1M
2021-11-15 120.23 120.29 119.08 119.55 4.5M
2021-11-12 119.87 120.11 119.43 119.47 2.4M
2021-11-11 119.35 120.18 118.90 119.74 2.6M
2021-11-10 119.57 120.41 118.50 118.82 3.2M
2021-11-09 120.16 120.55 119.35 120.15 6.7M
2021-11-08 121.10 121.45 120.08 120.32 3.4M
2021-11-05 119.07 120.80 118.98 120.31 3.6M
2021-11-04 118.44 119.11 117.36 117.78 3.4M
2021-11-03 115.57 118.68 115.50 118.08 3.3M
2021-11-02 115.90 116.08 115.20 115.56 2.6M
2021-11-01 113.41 115.86 113.41 115.68 4.1M
2021-10-29 113.07 113.48 112.39 113.06 2.7M
2021-10-28 111.70 113.24 111.54 113.23 2.3M
2021-10-27 112.91 113.11 111.05 111.08 2.9M
2021-10-26 114.58 114.59 113.27 113.30 2.6M
2021-10-25 113.62 114.50 113.20 114.36 2.1M
2021-10-22 113.29 113.90 112.75 113.41 2.1M
2021-10-21 112.84 113.71 112.46 113.34 2.9M
2021-10-20 112.21 113.34 111.88 113.22 2.1M
2021-10-19 112.71 112.81 111.74 112.37 2.4M
2021-10-18 111.48 112.56 111.44 112.19 3.1M
2021-10-15 113.94 114.13 111.84 112.00 4.0M
2021-10-14 112.15 112.60 111.81 112.53 2.2M
2021-10-13 111.24 111.26 109.83 111.04 2.4M
2021-10-12 110.90 111.56 110.62 111.08 3.0M
2021-10-11 111.64 112.33 110.72 110.78 1.9M
2021-10-08 112.24 112.55 111.40 111.41 2.1M
2021-10-07 111.30 112.87 111.24 112.14 2.7M
2021-10-06 110.10 110.71 108.69 110.46 3.9M
2021-10-05 111.27 112.14 110.60 111.25 3.1M
2021-10-04 111.13 111.83 110.24 110.95 4.5M
2021-10-01 109.84 112.08 109.12 111.34 5.4M
2021-09-30 111.55 111.79 109.18 109.19 5.3M
2021-09-29 111.05 111.57 110.40 111.07 2.6M
2021-09-28 112.05 112.35 110.50 110.73 4.0M
2021-09-27 110.53 113.18 110.53 112.33 3.9M
2021-09-24 109.93 111.02 109.70 110.30 3.6M
2021-09-23 109.78 111.70 109.53 110.95 3.1M
2021-09-22 108.00 109.98 107.98 109.09 3.3M
2021-09-21 108.19 108.46 106.55 107.35 4.8M
2021-09-20 107.21 107.98 106.02 107.55 5.7M
2021-09-17 109.27 109.96 108.58 109.42 4.9M
2021-09-16 109.79 110.17 108.69 109.48 3.1M
2021-09-15 108.75 109.99 108.55 109.89 3.5M
2021-09-14 110.54 110.54 108.15 108.72 3.2M
2021-09-13 110.02 110.23 108.91 110.13 3.9M
2021-09-10 111.00 111.19 109.16 109.30 3.0M
2021-09-09 110.49 111.61 110.23 110.42 5.8M
2021-09-08 111.34 111.51 110.18 110.70 3.5M
2021-09-07 112.61 112.93 111.59 111.64 3.1M
2021-09-03 113.04 113.33 112.29 112.67 2.5M
2021-09-02 113.27 114.02 112.89 113.37 4.3M
2021-09-01 112.92 113.21 111.60 112.89 4.5M
2021-08-31 112.36 112.81 111.66 112.37 3.1M
2021-08-30 113.54 113.58 112.33 112.53 3.3M
2021-08-27 110.17 113.41 110.12 113.20 3.4M
2021-08-26 110.95 111.23 109.77 109.97 2.4M
2021-08-25 110.79 111.96 110.41 111.20 2.6M
2021-08-24 110.23 110.96 109.97 110.79 2.8M
2021-08-23 109.54 110.21 109.19 110.02 2.6M
2021-08-20 106.88 108.88 106.76 108.64 2.8M
2021-08-19 106.84 107.77 106.20 107.02 3.4M
2021-08-18 108.70 109.67 107.87 107.98 2.9M
2021-08-17 109.55 109.67 107.64 108.86 2.8M
2021-08-16 110.43 110.90 109.54 110.46 2.2M
2021-08-13 111.92 111.93 110.87 111.01 1.9M
2021-08-12 112.39 112.48 111.20 111.83 2.2M
2021-08-11 111.77 112.42 110.88 112.40 5.0M
2021-08-10 110.75 111.86 110.22 111.62 2.7M
2021-08-09 111.18 111.19 110.20 110.55 2.6M
2021-08-06 111.00 111.96 110.71 111.49 3.0M
2021-08-05 109.26 110.43 109.16 110.14 2.6M
2021-08-04 109.56 110.16 108.56 108.62 2.7M
2021-08-03 109.93 110.71 108.43 110.57 5.1M
2021-08-02 110.68 112.36 109.45 109.56 7.4M
2021-07-30 110.10 111.39 109.81 110.26 2.7M
2021-07-29 110.11 111.31 109.89 110.61 2.7M
2021-07-28 108.93 110.14 107.63 109.25 3.1M
2021-07-27 108.62 108.69 107.39 108.33 2.9M
2021-07-26 108.72 109.90 108.65 109.36 3.2M
2021-07-23 108.19 108.47 107.12 108.40 3.7M
2021-07-22 109.32 109.41 107.08 107.52 3.2M
2021-07-21 108.46 110.05 108.46 109.57 2.4M
2021-07-20 104.93 108.51 104.74 107.77 4.4M
2021-07-19 104.65 106.03 103.52 104.62 5.8M
2021-07-16 109.16 109.16 106.45 106.67 4.8M
2021-07-15 108.18 108.72 107.08 108.24 3.7M
2021-07-14 110.52 111.21 108.66 108.73 2.9M
2021-07-13 111.55 111.63 109.96 110.02 2.8M
2021-07-12 111.22 112.24 110.75 112.12 11.5M
2021-07-09 110.26 111.71 110.19 111.59 2.5M
2021-07-08 108.16 110.16 107.27 108.82 3.8M
2021-07-07 110.70 111.33 109.22 110.11 2.9M
2021-07-06 112.74 112.79 109.73 110.85 3.4M
2021-07-02 113.99 113.99 112.32 112.49 4.3M
2021-07-01 113.68 114.02 113.11 113.69 3.4M
2021-06-30 112.30 113.25 112.09 112.98 2.7M
2021-06-29 113.22 113.63 112.32 112.63 2.1M
2021-06-28 114.15 114.25 112.06 112.89 2.7M
2021-06-25 114.31 115.10 113.97 114.06 4.3M
2021-06-24 113.05 114.10 112.54 113.94 3.9M
2021-06-23 112.46 113.23 112.34 112.44 4.0M
2021-06-22 111.61 112.52 110.75 112.25 2.9M
2021-06-21 110.11 112.02 110.11 111.63 2.8M
2021-06-18 110.54 111.25 109.01 109.18 3.1M
2021-06-17 113.71 114.30 110.86 112.11 4.4M
2021-06-16 113.93 114.56 113.08 114.12 2.7M
2021-06-15 113.95 114.40 112.98 114.16 2.5M
2021-06-14 114.65 115.20 113.51 113.96 3.1M
2021-06-11 113.90 114.58 113.77 114.52 2.4M
2021-06-10 115.56 115.61 113.37 113.38 2.7M
2021-06-09 116.54 116.74 115.23 115.44 3.1M
2021-06-08 115.20 116.61 114.91 116.30 2.5M
2021-06-07 114.13 115.07 114.07 114.98 2.9M
2021-06-04 114.15 114.16 113.16 113.87 1.9M
2021-06-03 113.76 113.98 112.55 113.46 3.6M
2021-06-02 114.79 114.92 113.85 114.43 4.0M
2021-06-01 113.89 114.91 113.54 114.78 4.6M
2021-05-28 113.64 113.69 112.39 112.85 3.4M
2021-05-27 112.68 113.58 112.54 113.18 2.8M
2021-05-26 110.19 112.15 110.18 112.09 3.6M
2021-05-25 111.37 112.12 109.73 109.75 2.6M
2021-05-24 110.96 111.48 110.31 111.01 3.1M
2021-05-21 110.97 111.54 110.08 110.45 2.1M
2021-05-20 109.75 110.21 108.67 109.92 3.4M
2021-05-19 108.58 109.75 107.52 109.69 3.3M
2021-05-18 111.67 112.02 110.26 110.41 3.7M
2021-05-17 110.74 111.66 109.99 111.51 3.6M
2021-05-14 109.86 111.44 109.44 111.23 3.3M
2021-05-13 106.86 109.50 106.66 109.05 4.0M
2021-05-12 109.19 109.88 106.14 106.38 3.8M
2021-05-11 108.38 110.29 108.08 109.76 5.0M
2021-05-10 112.93 113.37 110.47 110.49 3.4M
2021-05-07 111.69 112.94 111.24 112.81 3.3M
2021-05-06 111.27 111.97 109.84 111.97 4.4M
2021-05-05 111.80 111.80 110.82 111.23 3.2M
2021-05-04 111.11 111.45 109.89 111.28 3.8M
2021-05-03 111.60 112.35 111.00 111.79 3.1M
2021-04-30 111.24 111.85 110.22 110.54 2.7M
2021-04-29 112.83 112.99 111.17 112.10 3.3M
2021-04-28 111.68 112.28 111.21 112.03 2.8M
2021-04-27 111.85 112.22 111.34 111.82 3.4M
2021-04-26 111.52 112.17 111.26 111.45 2.6M
2021-04-23 109.42 111.55 109.03 110.91 4.9M
2021-04-22 109.79 110.61 108.75 108.89 6.8M
2021-04-21 107.00 109.54 106.38 109.53 3.7M
2021-04-20 109.14 109.33 106.09 107.07 10.2M
2021-04-19 110.43 110.69 108.69 109.65 2.9M
2021-04-16 111.10 111.14 110.00 110.77 3.2M
2021-04-15 110.93 110.93 109.38 110.44 3.4M
2021-04-14 109.08 111.14 109.07 110.09 3.2M
2021-04-13 109.52 109.78 107.96 108.89 4.5M
2021-04-12 109.73 109.99 108.98 109.64 2.8M
2021-04-09 109.30 109.74 108.79 109.51 2.8M
2021-04-08 109.45 109.48 107.91 109.39 7.0M
2021-04-07 110.36 110.54 108.54 108.82 3.1M
2021-04-06 110.65 111.63 110.20 110.46 3.6M
2021-04-05 111.11 111.27 109.85 110.57 6.7M
2021-04-01 109.14 110.09 108.86 110.09 6.2M
2021-03-31 108.61 109.49 108.00 108.53 3.5M
2021-03-30 106.45 108.48 106.33 108.13 2.9M
2021-03-29 108.80 109.96 106.46 106.59 4.4M
2021-03-26 107.86 109.34 107.24 109.29 4.7M
2021-03-25 102.92 107.23 102.53 106.69 6.4M
2021-03-24 107.00 108.48 104.15 104.15 4.6M
2021-03-23 108.91 109.26 105.46 106.00 7.2M
2021-03-22 111.68 111.74 109.32 109.80 3.2M
2021-03-19 110.79 112.12 109.51 111.36 6.6M
2021-03-18 113.30 114.52 110.72 111.12 7.8M
2021-03-17 112.55 113.93 111.87 113.63 8.3M
2021-03-16 114.60 114.72 112.64 113.01 6.2M
2021-03-15 114.83 115.17 113.84 114.79 4.6M
2021-03-12 114.01 115.20 113.85 115.01 6.5M
2021-03-11 113.21 114.06 112.77 113.91 6.3M
2021-03-10 111.16 113.02 110.91 112.45 6.1M
2021-03-09 110.51 111.31 109.38 110.17 5.6M
2021-03-08 108.17 110.17 107.42 109.10 4.4M
2021-03-05 106.10 107.19 102.77 107.05 11.5M
2021-03-04 106.52 107.43 102.90 104.67 5.0M
2021-03-03 107.11 108.56 106.37 106.62 4.6M
2021-03-02 108.25 108.35 106.44 106.46 3.9M
2021-03-01 107.05 108.65 106.86 108.34 4.1M
2021-02-26 105.72 106.81 103.63 105.09 6.6M
2021-02-25 109.72 109.76 105.39 105.59 5.2M
2021-02-24 106.53 109.13 106.35 108.96 4.7M
2021-02-23 105.56 106.53 103.77 106.03 7.6M
2021-02-22 105.29 107.40 105.27 106.63 4.1M
2021-02-19 104.81 106.40 104.70 105.99 2.6M
2021-02-18 105.11 105.27 103.79 104.22 3.0M
2021-02-17 105.59 106.11 104.55 105.82 3.3M
2021-02-16 107.47 107.72 105.91 106.38 3.0M
2021-02-12 106.04 106.83 105.67 106.63 3.9M
2021-02-11 106.78 107.41 104.66 106.42 5.3M
2021-02-10 107.22 107.36 105.44 106.18 4.3M
2021-02-09 105.78 107.03 105.20 106.54 2.9M
2021-02-08 103.91 105.82 103.83 105.78 4.4M
2021-02-05 102.82 102.99 101.75 102.93 4.8M
2021-02-04 100.41 101.80 100.33 101.72 4.2M
2021-02-03 100.08 100.31 98.70 99.93 3.8M
2021-02-02 100.01 100.22 98.73 99.57 3.9M
2021-02-01 98.50 99.64 96.96 99.30 5.0M
2021-01-29 98.98 100.45 97.12 97.57 6.9M
2021-01-28 101.31 102.32 98.43 99.04 13.8M
2021-01-27 100.72 102.06 99.63 101.04 4.1M
2021-01-26 102.01 102.29 100.32 101.32 3.4M
2021-01-25 101.22 103.43 100.27 101.31 7.4M
2021-01-22 98.98 101.29 98.57 101.16 5.9M
2021-01-21 101.35 101.54 99.69 99.90 5.2M
2021-01-20 100.96 101.65 100.22 101.05 4.4M
2021-01-19 100.68 100.85 99.76 100.51 5.4M
2021-01-15 100.09 100.27 98.57 99.56 5.7M
2021-01-14 99.88 101.68 99.81 101.33 14.5M
2021-01-13 99.96 100.08 98.77 98.98 7.1M
2021-01-12 98.54 99.92 98.44 99.86 5.2M
2021-01-11 96.91 98.22 96.62 98.17 3.9M
2021-01-08 99.34 99.34 96.56 97.72 5.4M
2021-01-07 97.87 98.72 97.51 98.53 4.2M
2021-01-06 94.00 98.36 94.00 97.50 7.9M
2021-01-05 90.81 93.62 90.80 92.98 4.1M
2021-01-04 92.50 92.80 89.79 91.04 5.9M