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
2022-12-30 94.27 94.85 93.93 94.64 5.0M
2022-12-29 93.59 95.30 93.51 95.07 3.8M
2022-12-28 94.75 95.23 93.01 93.02 4.1M
2022-12-27 94.91 95.22 94.23 94.82 3.2M
2022-12-23 94.22 95.02 93.74 94.87 3.0M
2022-12-22 94.61 94.96 92.73 94.25 3.7M
2022-12-21 94.72 95.89 94.69 95.43 5.1M
2022-12-20 93.38 94.53 93.16 93.97 4.1M
2022-12-19 94.41 94.75 93.34 93.66 7.2M
2022-12-16 93.84 94.80 93.56 94.33 5.1M
2022-12-15 96.36 96.65 94.91 95.20 4.0M
2022-12-14 98.21 99.12 96.96 97.55 5.0M
2022-12-13 100.82 101.37 97.94 98.30 5.3M
2022-12-12 97.41 98.52 96.95 98.38 3.1M
2022-12-09 97.91 98.37 97.27 97.33 3.4M
2022-12-08 98.43 99.40 97.90 98.38 3.0M
2022-12-07 98.24 99.04 97.74 97.92 4.1M
2022-12-06 99.32 99.47 97.75 98.33 3.9M
2022-12-05 101.43 101.50 98.96 99.28 5.1M
2022-12-02 100.32 102.54 100.29 102.13 3.3M
2022-12-01 102.25 102.83 101.30 101.72 4.1M
2022-11-30 99.60 101.91 98.44 101.84 6.2M
2022-11-29 99.07 99.96 99.04 99.45 3.0M
2022-11-28 100.22 100.49 98.77 99.09 2.6M
2022-11-25 100.68 101.51 100.62 101.04 1.0M
2022-11-23 100.50 101.17 100.10 100.82 2.5M
2022-11-22 100.08 100.81 99.69 100.70 3.0M
2022-11-21 99.41 99.64 98.77 99.49 2.7M
2022-11-18 100.32 100.68 99.28 99.81 3.2M
2022-11-17 98.10 99.17 97.84 99.13 6.5M
2022-11-16 100.58 100.63 99.38 99.53 2.8M
2022-11-15 101.32 102.33 100.52 101.20 3.6M
2022-11-14 100.40 101.45 99.86 99.91 5.1M
2022-11-11 100.70 101.86 100.55 100.90 3.6M
2022-11-10 98.15 100.42 98.09 100.35 3.8M
2022-11-09 96.34 96.66 94.54 94.77 5.1M
2022-11-08 97.27 98.18 95.94 97.02 4.1M
2022-11-07 96.42 97.09 95.71 96.88 2.8M
2022-11-04 95.58 96.43 94.21 95.94 4.1M
2022-11-03 93.89 95.10 93.01 94.46 4.6M
2022-11-02 97.71 98.63 94.91 95.00 5.3M
2022-11-01 98.92 98.99 97.81 98.31 5.7M
2022-10-31 97.54 98.33 97.01 97.92 5.2M
2022-10-28 96.17 98.14 95.79 97.94 5.5M
2022-10-27 96.31 97.39 95.76 95.94 4.5M
2022-10-26 95.69 97.30 95.05 95.63 5.7M
2022-10-25 93.12 95.67 93.06 95.23 4.0M
2022-10-24 92.64 93.24 91.82 93.04 4.0M
2022-10-21 90.39 92.56 89.96 92.24 4.5M
2022-10-20 91.29 92.44 89.77 90.09 8.9M
2022-10-19 92.08 92.56 90.32 91.43 3.6M
2022-10-18 93.50 94.37 92.08 92.81 5.8M
2022-10-17 90.77 92.07 90.77 91.74 4.3M
2022-10-14 92.00 92.58 89.24 89.27 4.6M
2022-10-13 87.49 91.84 86.74 91.37 5.3M
2022-10-12 89.55 89.77 88.56 89.09 3.5M
2022-10-11 88.98 90.70 88.32 89.68 6.0M
2022-10-10 89.74 90.22 88.86 89.45 3.8M
2022-10-07 90.99 91.14 89.05 89.44 3.1M
2022-10-06 91.88 92.83 91.32 91.71 3.6M
2022-10-05 91.60 92.57 90.73 92.20 3.3M
2022-10-04 90.92 92.82 90.89 92.79 4.2M
2022-10-03 88.21 89.93 87.31 89.39 5.3M
2022-09-30 87.61 89.26 87.05 87.19 5.5M
2022-09-29 88.40 88.52 86.61 87.70 4.8M
2022-09-28 87.73 90.05 87.21 89.48 5.6M
2022-09-27 87.90 88.60 86.40 87.11 5.4M
2022-09-26 87.98 89.39 86.79 87.04 6.2M
2022-09-23 89.58 89.78 87.61 88.85 5.8M
2022-09-22 92.55 92.84 90.48 90.81 4.6M
2022-09-21 94.43 95.44 92.72 92.77 3.5M
2022-09-20 94.21 94.42 93.04 93.86 2.6M
2022-09-19 93.14 95.11 93.12 95.03 3.0M
2022-09-16 93.68 94.03 92.65 93.96 4.9M
2022-09-15 94.87 96.08 94.27 94.62 2.9M
2022-09-14 95.51 95.71 94.34 95.44 3.8M
2022-09-13 96.95 97.41 95.03 95.40 3.2M
2022-09-12 98.65 99.41 98.45 99.20 4.2M
2022-09-09 96.95 98.17 96.85 98.01 2.3M
2022-09-08 95.02 96.20 94.26 96.16 3.5M
2022-09-07 93.92 95.86 93.88 95.73 3.2M
2022-09-06 95.65 95.88 93.60 94.10 4.4M
2022-09-02 97.16 97.37 94.86 95.33 3.7M
2022-09-01 96.38 96.60 94.94 96.04 4.9M
2022-08-31 98.33 98.49 97.11 97.20 2.8M
2022-08-30 99.84 100.01 97.72 98.13 5.5M
2022-08-29 99.69 100.45 99.45 99.64 2.3M
2022-08-26 103.82 103.94 100.43 100.58 2.1M
2022-08-25 102.34 103.94 102.12 103.87 1.9M
2022-08-24 101.51 102.37 101.15 101.94 2.0M
2022-08-23 101.98 102.73 101.51 101.66 3.8M
2022-08-22 103.02 103.10 101.46 101.73 1.9M
2022-08-19 104.95 105.12 103.66 104.04 4.2M
2022-08-18 105.11 106.11 104.88 105.96 2.0M
2022-08-17 105.42 105.77 104.43 105.05 2.5M
2022-08-16 105.83 106.98 105.57 106.50 2.9M
2022-08-15 104.75 106.07 104.56 106.03 2.8M
2022-08-12 104.24 105.62 103.84 105.58 2.8M
2022-08-11 103.88 104.88 103.58 103.73 3.1M
2022-08-10 102.45 103.28 102.21 103.03 3.2M
2022-08-09 101.86 102.02 100.36 100.86 4.2M
2022-08-08 102.05 103.17 101.83 102.28 2.8M
2022-08-05 100.43 101.71 100.18 101.62 2.9M
2022-08-04 101.91 101.96 100.94 101.10 3.3M
2022-08-03 101.65 102.23 100.98 101.98 2.6M
2022-08-02 101.55 102.21 100.90 101.01 3.8M
2022-08-01 101.07 102.53 100.23 101.90 6.2M
2022-07-29 100.84 101.83 100.51 101.59 4.4M
2022-07-28 99.64 100.90 98.71 100.77 3.6M
2022-07-27 97.84 99.90 97.59 99.42 3.9M
2022-07-26 97.33 97.76 96.96 97.22 3.5M
2022-07-25 97.45 98.05 96.85 97.74 7.6M
2022-07-22 98.28 98.50 96.26 97.18 5.5M
2022-07-21 97.17 98.09 96.20 98.04 15.4M
2022-07-20 96.32 97.95 96.08 97.82 5.0M
2022-07-19 94.27 96.60 94.03 96.42 3.3M
2022-07-18 94.11 94.68 92.85 93.13 2.8M
2022-07-15 92.33 93.34 91.34 93.14 3.6M
2022-07-14 90.91 91.40 89.88 91.24 3.5M
2022-07-13 91.17 92.45 90.87 92.09 3.0M
2022-07-12 92.22 93.31 91.83 92.33 5.2M
2022-07-11 93.03 93.52 92.22 92.47 3.0M
2022-07-08 93.80 94.36 92.96 93.74 3.5M
2022-07-07 93.04 94.17 93.01 93.93 2.9M
2022-07-06 93.09 93.58 91.34 92.30 3.6M
2022-07-05 91.77 93.38 90.52 93.35 6.4M
2022-07-01 91.97 93.46 91.23 93.28 4.4M
2022-06-30 91.27 93.46 90.90 92.41 9.7M
2022-06-29 93.68 93.83 91.83 92.80 3.5M
2022-06-28 95.61 96.40 93.59 93.64 3.0M
2022-06-27 94.77 95.68 94.11 95.05 4.4M
2022-06-24 92.15 94.31 92.08 94.27 3.8M
2022-06-23 90.95 91.70 90.03 91.48 3.8M
2022-06-22 89.78 91.44 89.68 90.79 4.5M
2022-06-21 90.97 91.95 90.16 90.98 4.3M
2022-06-17 89.60 90.81 88.87 89.58 6.2M
2022-06-16 91.68 91.90 88.53 89.03 5.5M
2022-06-15 93.55 94.78 92.17 93.63 5.4M
2022-06-14 93.30 93.72 91.92 92.74 5.5M
2022-06-13 94.83 95.46 92.60 93.03 7.3M
2022-06-10 98.28 98.74 96.87 97.33 5.6M
2022-06-09 101.34 101.49 99.77 99.85 2.2M
2022-06-08 103.29 103.42 101.60 102.04 3.2M
2022-06-07 101.89 103.83 101.61 103.77 2.1M
2022-06-06 102.85 103.05 101.99 102.66 2.3M
2022-06-03 102.27 102.36 101.40 102.01 2.7M
2022-06-02 101.03 103.01 100.85 102.97 3.4M
2022-06-01 101.76 102.13 99.59 101.00 5.0M
2022-05-31 102.08 102.11 100.68 101.28 4.9M
2022-05-27 100.60 102.40 100.50 102.40 3.3M
2022-05-26 98.57 100.62 98.57 100.07 3.2M
2022-05-25 95.80 98.57 95.74 98.01 3.9M
2022-05-24 96.37 96.63 94.11 96.02 4.3M
2022-05-23 97.02 97.66 95.87 97.11 4.5M
2022-05-20 97.47 97.68 94.00 96.10 4.7M
2022-05-19 96.15 97.72 95.82 96.48 7.9M
2022-05-18 98.90 99.27 96.19 96.97 24.8M
2022-05-17 98.63 100.12 98.32 100.07 4.1M
2022-05-16 97.14 98.06 96.45 97.17 4.2M
2022-05-13 96.17 98.11 96.17 97.46 5.3M
2022-05-12 93.58 95.61 93.29 95.20 6.3M
2022-05-11 95.70 97.56 93.84 94.00 6.8M
2022-05-10 97.15 97.79 93.87 95.63 6.7M
2022-05-09 97.63 98.19 95.77 96.22 6.6M
2022-05-06 99.76 100.24 97.90 99.01 5.4M
2022-05-05 102.80 102.80 98.86 100.08 5.0M
2022-05-04 101.40 104.04 100.15 103.79 4.5M
2022-05-03 100.14 101.58 99.57 101.22 4.4M
2022-05-02 99.49 100.84 98.06 100.15 5.8M
2022-04-29 101.66 102.56 99.20 99.42 3.8M
2022-04-28 101.03 102.58 99.30 102.10 4.2M
2022-04-27 100.62 101.28 99.68 100.11 5.2M
2022-04-26 102.71 102.98 100.40 100.50 3.9M
2022-04-25 102.46 103.66 101.04 103.51 5.1M
2022-04-22 105.35 105.51 103.09 103.24 3.7M
2022-04-21 108.47 108.72 105.47 105.85 4.1M
2022-04-20 107.48 108.21 107.31 107.55 3.4M
2022-04-19 104.77 107.16 104.77 106.80 3.1M
2022-04-18 104.85 105.44 104.28 104.77 3.8M
2022-04-14 106.01 106.72 105.09 105.15 3.7M
2022-04-13 104.34 106.20 104.33 105.88 3.6M
2022-04-12 104.46 105.99 103.82 104.18 4.7M
2022-04-11 103.81 105.18 103.42 103.57 3.1M
2022-04-08 104.87 105.44 104.11 104.24 3.8M
2022-04-07 104.93 105.32 103.53 104.84 4.1M
2022-04-06 105.54 105.72 104.40 104.96 6.0M
2022-04-05 108.66 109.31 105.88 106.13 3.7M
2022-04-04 109.08 109.29 107.67 108.58 4.1M
2022-04-01 108.35 109.10 107.74 109.02 5.5M
2022-03-31 108.93 109.68 107.84 107.88 3.9M
2022-03-30 110.92 111.20 108.68 109.02 4.2M
2022-03-29 109.16 111.39 109.16 111.11 9.8M
2022-03-28 108.61 108.67 107.30 108.53 4.5M
2022-03-25 108.48 109.04 108.03 108.87 2.9M
2022-03-24 107.86 108.25 107.08 108.24 3.6M
2022-03-23 109.07 109.18 107.41 107.50 3.3M
2022-03-22 109.42 110.61 108.79 109.45 4.5M
2022-03-21 109.79 110.57 108.28 108.99 4.2M
2022-03-18 108.64 109.78 108.17 109.60 4.8M
2022-03-17 107.37 109.14 107.17 109.05 3.8M
2022-03-16 106.02 107.81 105.24 107.72 5.2M
2022-03-15 104.23 105.22 103.90 105.09 7.8M
2022-03-14 105.52 105.71 103.50 104.00 4.9M
2022-03-11 106.88 107.40 105.11 105.16 4.1M
2022-03-10 105.30 106.54 104.89 106.47 3.5M
2022-03-09 105.84 106.99 105.61 106.55 4.3M
2022-03-08 104.23 106.66 103.84 104.25 5.2M
2022-03-07 106.47 106.73 103.82 103.95 4.4M
2022-03-04 106.74 106.83 105.36 106.33 5.0M
2022-03-03 108.98 109.10 106.99 107.78 3.9M
2022-03-02 106.24 109.03 106.24 108.57 5.7M
2022-03-01 107.38 107.95 104.86 105.71 7.7M
2022-02-28 106.24 108.11 106.04 107.71 9.7M
2022-02-25 105.19 107.31 104.81 107.23 5.5M
2022-02-24 100.80 105.13 100.60 104.88 5.9M
2022-02-23 105.43 105.91 102.92 103.14 4.3M
2022-02-22 105.78 106.52 104.10 104.67 6.2M
2022-02-18 106.07 107.62 105.79 106.16 3.4M
2022-02-17 108.01 108.16 106.37 106.75 3.8M
2022-02-16 108.19 109.22 107.81 108.81 3.3M
2022-02-15 106.99 108.64 106.92 108.47 3.4M
2022-02-14 106.58 107.38 105.44 106.17 4.4M
2022-02-11 107.00 108.19 105.54 106.39 4.8M
2022-02-10 106.66 109.19 106.07 106.69 3.5M
2022-02-09 107.75 108.26 107.39 108.15 3.2M
2022-02-08 105.10 107.11 105.09 106.93 2.9M
2022-02-07 104.96 105.82 104.52 105.08 4.6M
2022-02-04 104.76 105.74 103.30 104.97 4.4M
2022-02-03 105.55 106.64 104.77 104.97 4.9M
2022-02-02 107.41 107.54 105.39 106.46 7.4M
2022-02-01 106.48 107.17 104.58 106.95 6.3M
2022-01-31 103.64 106.25 103.35 106.25 7.6M
2022-01-28 102.46 104.32 100.58 104.02 8.2M
2022-01-27 104.99 106.14 101.75 102.32 15.4M
2022-01-26 107.44 108.17 103.22 104.43 7.1M
2022-01-25 105.52 107.44 103.69 106.10 8.0M
2022-01-24 103.27 107.64 102.43 107.29 11.3M
2022-01-21 105.74 107.85 104.78 104.80 7.7M
2022-01-20 108.99 110.36 106.08 106.30 6.9M
2022-01-19 110.97 111.07 108.52 108.60 8.8M
2022-01-18 112.61 112.71 110.34 110.54 7.3M
2022-01-14 112.00 113.51 111.78 113.49 2.9M
2022-01-13 113.50 114.49 112.59 112.97 3.2M
2022-01-12 113.92 114.36 112.35 113.07 3.7M
2022-01-11 112.84 113.74 111.45 113.52 4.6M
2022-01-10 112.70 112.80 111.07 112.70 3.7M
2022-01-07 114.28 114.93 113.12 113.16 4.1M
2022-01-06 114.14 115.24 113.20 114.44 3.6M
2022-01-05 116.67 117.35 113.65 113.70 5.3M
2022-01-04 116.08 117.13 115.89 116.69 5.0M
2022-01-03 115.07 116.84 115.04 115.77 4.5M