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
2023-12-29 109.54 109.81 108.23 108.25 4.7M
2023-12-28 109.51 110.14 109.25 109.75 4.8M
2023-12-27 109.95 110.55 109.48 110.11 5.6M
2023-12-26 108.73 109.89 108.42 109.58 2.9M
2023-12-22 108.21 109.19 107.72 108.34 4.2M
2023-12-21 107.25 107.81 106.60 107.77 4.3M
2023-12-20 107.65 109.01 105.98 106.01 6.5M
2023-12-19 106.73 108.42 106.48 108.17 9.2M
2023-12-18 106.54 106.91 105.88 106.02 4.6M
2023-12-15 107.49 107.60 105.55 106.17 6.9M
2023-12-14 105.89 107.77 105.75 107.08 7.2M
2023-12-13 100.77 104.23 100.09 104.13 6.6M
2023-12-12 100.75 101.14 100.08 100.75 3.5M
2023-12-11 100.24 101.03 100.18 100.89 3.3M
2023-12-08 99.53 100.82 99.44 100.35 4.3M
2023-12-07 98.82 99.80 98.39 99.72 3.5M
2023-12-06 99.50 100.86 98.55 98.61 4.8M
2023-12-05 99.87 99.92 98.60 98.82 5.4M
2023-12-04 98.33 100.38 98.33 100.34 12.2M
2023-12-01 95.97 99.06 95.56 99.05 10.1M
2023-11-30 96.49 96.63 95.55 96.24 4.8M
2023-11-29 96.41 97.49 95.80 95.92 5.8M
2023-11-28 95.90 96.29 95.20 95.62 4.9M
2023-11-27 96.01 96.30 95.41 96.12 3.5M
2023-11-24 95.91 96.58 95.74 96.37 1.5M
2023-11-22 96.06 96.59 95.55 95.91 3.4M
2023-11-21 95.99 96.19 95.37 95.40 3.7M
2023-11-20 96.20 96.68 95.69 96.55 3.9M
2023-11-17 95.86 96.49 95.76 96.18 4.0M
2023-11-16 96.30 96.58 94.83 95.12 4.9M
2023-11-15 96.30 98.05 96.21 96.54 5.8M
2023-11-14 94.23 96.48 93.99 96.40 6.4M
2023-11-13 91.01 91.84 90.69 91.43 4.4M
2023-11-10 90.97 91.78 90.29 91.43 5.1M
2023-11-09 92.23 92.26 90.36 90.48 4.4M
2023-11-08 92.69 92.79 91.45 91.72 4.6M
2023-11-07 92.71 93.10 92.28 92.59 3.4M
2023-11-06 94.09 94.19 92.80 93.27 7.3M
2023-11-03 93.35 94.83 93.25 94.22 5.7M
2023-11-02 90.51 91.73 90.35 91.66 6.6M
2023-11-01 88.68 89.34 88.03 89.28 6.5M
2023-10-31 88.22 89.04 88.06 88.89 5.4M
2023-10-30 88.29 88.96 87.53 88.17 4.8M
2023-10-27 88.70 88.88 87.32 87.61 4.9M
2023-10-26 88.57 89.43 88.08 88.52 5.7M
2023-10-25 88.70 89.18 88.10 88.29 4.7M
2023-10-24 89.46 90.00 88.89 89.37 4.6M
2023-10-23 89.24 90.14 88.82 88.84 4.9M
2023-10-20 90.83 91.12 89.60 89.65 5.6M
2023-10-19 92.05 92.67 90.58 90.71 5.1M
2023-10-18 93.25 93.30 92.02 92.14 4.4M
2023-10-17 92.24 94.72 92.23 93.93 4.7M
2023-10-16 91.95 93.01 91.73 92.85 3.8M
2023-10-13 92.54 92.75 91.00 91.22 3.1M
2023-10-12 94.14 94.16 91.68 92.29 3.4M
2023-10-11 94.05 94.67 93.39 94.06 3.5M
2023-10-10 93.26 94.52 93.25 93.94 3.6M
2023-10-09 91.58 93.20 91.58 92.93 2.8M
2023-10-06 90.95 92.80 90.49 92.15 4.5M
2023-10-05 91.39 92.07 90.96 91.58 3.2M
2023-10-04 91.52 91.93 90.59 91.70 6.2M
2023-10-03 92.52 92.80 91.16 91.52 4.3M
2023-10-02 94.16 94.33 92.58 92.96 5.2M
2023-09-29 95.63 95.66 94.11 94.33 4.8M
2023-09-28 93.96 95.49 93.96 94.98 6.0M
2023-09-27 93.59 94.35 93.12 93.82 4.9M
2023-09-26 93.70 94.30 92.87 92.90 3.9M
2023-09-25 93.87 94.98 93.80 94.73 4.5M
2023-09-22 94.86 95.25 94.26 94.29 2.9M
2023-09-21 95.41 95.49 94.58 94.61 3.8M
2023-09-20 97.24 97.81 95.96 96.02 4.3M
2023-09-19 97.19 97.67 96.51 96.80 3.2M
2023-09-18 97.68 97.70 97.00 97.00 2.7M
2023-09-15 98.33 98.33 96.98 97.61 5.2M
2023-09-14 97.85 98.58 97.73 98.54 3.2M
2023-09-13 97.58 97.71 96.63 96.87 3.4M
2023-09-12 97.44 97.92 97.24 97.44 2.8M
2023-09-11 98.06 98.39 97.44 97.44 2.6M
2023-09-08 97.92 97.97 97.16 97.46 2.8M
2023-09-07 98.21 98.36 97.38 97.84 6.0M
2023-09-06 99.09 99.72 98.06 98.54 3.7M
2023-09-05 100.92 101.25 98.79 98.87 5.2M
2023-09-01 101.54 102.44 101.42 101.81 2.9M
2023-08-31 100.92 101.56 100.74 100.78 2.9M
2023-08-30 100.35 101.24 100.11 100.91 2.8M
2023-08-29 99.21 100.48 98.60 100.47 3.5M
2023-08-28 98.84 99.82 98.82 99.14 2.7M
2023-08-25 98.58 99.00 97.19 98.34 3.9M
2023-08-24 98.96 99.76 98.08 98.10 3.1M
2023-08-23 98.27 99.26 97.85 99.09 2.9M
2023-08-22 98.54 98.96 97.74 98.05 2.8M
2023-08-21 98.64 99.14 97.79 98.24 2.8M
2023-08-18 97.56 99.04 97.42 98.71 3.5M
2023-08-17 99.49 99.80 98.20 98.21 2.6M
2023-08-16 100.26 101.00 99.23 99.25 3.2M
2023-08-15 100.94 100.99 100.32 100.42 3.3M
2023-08-14 101.57 101.61 100.74 101.58 2.7M
2023-08-11 101.74 102.53 101.68 102.03 2.7M
2023-08-10 102.93 103.92 101.74 102.12 2.8M
2023-08-09 103.13 103.13 101.99 102.51 3.6M
2023-08-08 102.67 103.33 101.77 103.25 2.8M
2023-08-07 103.59 104.01 103.05 103.96 2.5M
2023-08-04 103.47 104.35 102.94 103.37 3.1M
2023-08-03 103.43 103.82 102.51 103.38 3.2M
2023-08-02 103.71 104.06 103.31 103.77 3.2M
2023-08-01 104.58 104.82 103.67 104.64 3.3M
2023-07-31 104.48 105.22 104.34 105.16 2.7M
2023-07-28 104.17 104.64 103.83 104.24 2.5M
2023-07-27 104.99 105.06 102.95 103.25 2.8M
2023-07-26 103.54 104.65 103.47 104.36 2.8M
2023-07-25 103.47 104.25 103.28 103.60 4.0M
2023-07-24 103.18 104.09 103.01 103.63 3.7M
2023-07-21 104.04 104.12 102.93 103.04 3.1M
2023-07-20 104.14 104.16 102.97 103.42 3.4M
2023-07-19 103.98 104.36 103.55 104.20 2.8M
2023-07-18 102.34 103.76 102.22 103.63 4.0M
2023-07-17 101.42 102.61 101.16 102.22 2.9M
2023-07-14 102.13 102.16 100.66 101.41 4.6M
2023-07-13 101.83 102.39 101.43 102.27 4.0M
2023-07-12 102.09 102.32 101.47 101.70 3.6M
2023-07-11 100.11 100.72 99.72 100.60 3.1M
2023-07-10 98.23 99.89 98.01 99.68 3.9M
2023-07-07 97.60 99.36 97.44 98.39 3.5M
2023-07-06 97.85 97.85 96.41 97.43 3.6M
2023-07-05 99.81 99.85 98.71 98.79 4.3M
2023-07-03 99.63 100.54 99.51 100.28 2.7M
2023-06-30 100.45 100.52 99.55 99.65 3.4M
2023-06-29 98.15 99.71 98.05 99.56 4.6M
2023-06-28 97.68 98.03 97.04 97.94 2.9M
2023-06-27 96.35 98.10 96.02 97.82 3.4M
2023-06-26 95.61 96.99 95.40 96.15 2.9M
2023-06-23 96.08 96.84 95.29 95.54 3.9M
2023-06-22 97.86 97.89 96.75 97.10 4.1M
2023-06-21 97.91 98.75 97.40 98.14 4.8M
2023-06-20 98.46 98.56 97.77 98.26 3.8M
2023-06-16 99.67 99.95 97.98 98.64 9.6M
2023-06-15 97.82 99.17 97.82 99.10 4.9M
2023-06-14 99.72 100.21 97.72 98.20 5.5M
2023-06-13 99.00 100.28 98.81 99.40 4.9M
2023-06-12 98.44 99.19 97.86 98.61 3.6M
2023-06-09 99.18 99.20 98.12 98.36 3.5M
2023-06-08 99.45 99.86 98.34 99.18 3.1M
2023-06-07 98.05 100.12 97.90 99.81 4.2M
2023-06-06 94.88 98.10 94.76 97.77 5.2M
2023-06-05 96.15 96.71 94.08 95.06 8.8M
2023-06-02 94.41 97.17 94.30 97.06 5.3M
2023-06-01 92.58 93.55 91.99 93.22 5.0M
2023-05-31 93.25 93.83 91.84 92.43 4.2M
2023-05-30 94.45 94.67 93.34 93.65 3.6M
2023-05-26 93.13 94.31 93.00 94.09 2.7M
2023-05-25 93.27 93.43 92.14 93.06 3.6M
2023-05-24 94.09 94.28 92.99 93.38 3.4M
2023-05-23 94.45 96.01 94.28 94.54 4.5M
2023-05-22 94.20 95.09 93.66 94.66 3.2M
2023-05-19 95.43 95.43 93.41 93.94 5.4M
2023-05-18 93.56 94.83 93.21 94.65 3.8M
2023-05-17 92.23 94.01 91.66 93.80 5.3M
2023-05-16 92.39 92.41 91.57 91.60 2.9M
2023-05-15 92.13 93.26 91.86 92.83 3.1M
2023-05-12 92.40 92.66 91.26 91.81 3.5M
2023-05-11 92.11 92.30 91.44 92.08 4.8M
2023-05-10 93.68 93.68 91.72 92.71 5.0M
2023-05-09 92.31 92.82 91.75 92.38 3.1M
2023-05-08 93.86 94.02 92.51 92.93 3.1M
2023-05-05 92.63 93.64 92.58 93.34 4.2M
2023-05-04 91.63 91.88 90.28 91.14 5.1M
2023-05-03 92.43 93.97 92.16 92.25 4.7M
2023-05-02 93.43 93.49 91.00 92.22 5.7M
2023-05-01 93.92 95.18 93.71 93.97 4.4M
2023-04-28 93.07 94.33 93.01 94.00 4.4M
2023-04-27 92.10 93.25 91.66 93.14 4.0M
2023-04-26 92.22 92.81 91.45 91.71 3.9M
2023-04-25 94.21 94.24 92.55 92.57 3.4M
2023-04-24 94.96 95.65 94.66 95.07 2.2M
2023-04-21 95.31 95.62 94.33 95.02 3.3M
2023-04-20 95.02 95.74 94.75 95.21 5.3M
2023-04-19 95.01 95.82 94.60 95.64 2.9M
2023-04-18 96.26 96.35 94.85 95.35 3.3M
2023-04-17 95.44 95.94 95.03 95.86 4.7M
2023-04-14 96.08 96.77 94.69 95.28 3.2M
2023-04-13 95.68 96.34 95.17 96.05 6.4M
2023-04-12 96.79 96.80 95.13 95.24 3.1M
2023-04-11 95.71 96.56 95.45 96.03 3.2M
2023-04-10 93.93 95.44 93.84 95.37 3.6M
2023-04-06 94.12 94.44 93.62 94.17 3.0M
2023-04-05 94.45 94.64 93.57 94.14 3.4M
2023-04-04 97.10 97.14 94.33 94.87 3.7M
2023-04-03 96.86 97.39 95.65 96.79 7.2M
2023-03-31 95.53 96.75 95.51 96.70 5.0M
2023-03-30 95.66 95.90 94.53 94.93 3.2M
2023-03-29 95.30 95.30 94.24 94.96 3.2M
2023-03-28 93.89 94.71 93.71 94.32 2.8M
2023-03-27 94.48 94.76 93.62 94.25 3.8M
2023-03-24 91.38 93.42 90.83 93.25 4.2M
2023-03-23 93.63 94.51 91.52 92.27 4.4M
2023-03-22 95.84 96.33 93.34 93.37 4.4M
2023-03-21 96.03 96.96 95.46 95.94 4.1M
2023-03-20 93.90 95.54 93.90 94.36 7.5M
2023-03-17 94.64 94.91 92.78 93.00 17.7M
2023-03-16 93.14 96.40 92.49 95.72 7.8M
2023-03-15 93.22 94.34 92.51 94.22 5.9M
2023-03-14 96.48 97.23 94.66 95.75 5.1M
2023-03-13 94.10 95.64 93.17 93.84 10.3M
2023-03-10 98.13 98.16 95.18 96.17 6.8M
2023-03-09 100.98 101.23 98.53 98.64 4.7M
2023-03-08 100.85 101.29 100.10 100.94 3.4M
2023-03-07 101.71 102.01 100.44 100.77 3.6M
2023-03-06 104.19 104.19 101.30 101.78 5.2M
2023-03-03 103.48 104.35 102.59 104.14 4.1M
2023-03-02 101.79 103.15 101.48 102.94 3.4M
2023-03-01 102.30 102.99 101.82 102.63 3.9M
2023-02-28 102.39 103.35 102.31 102.39 2.5M
2023-02-27 103.08 103.58 102.16 102.42 2.9M
2023-02-24 101.60 102.25 101.15 102.19 3.3M
2023-02-23 102.93 103.47 101.66 102.98 3.1M
2023-02-22 102.21 102.99 101.84 102.35 3.6M
2023-02-21 103.79 104.18 101.91 101.96 4.0M
2023-02-17 104.95 105.27 104.13 105.10 2.7M
2023-02-16 104.32 105.85 103.98 104.92 4.1M
2023-02-15 103.76 105.66 103.67 105.62 2.4M
2023-02-14 104.39 105.45 103.55 104.63 2.4M
2023-02-13 104.06 104.99 103.16 104.97 3.4M
2023-02-10 103.22 103.83 102.69 103.63 2.5M
2023-02-09 105.67 105.95 103.13 103.39 2.4M
2023-02-08 105.72 106.04 104.51 104.74 2.8M
2023-02-07 105.19 106.62 104.44 106.35 3.4M
2023-02-06 106.58 106.88 105.22 105.61 3.0M
2023-02-03 106.55 108.24 106.41 107.39 5.5M
2023-02-02 105.87 108.06 105.87 107.68 4.6M
2023-02-01 103.44 106.19 102.99 105.25 4.2M
2023-01-31 101.40 103.68 101.40 103.64 3.0M
2023-01-30 101.28 102.36 101.04 101.09 2.7M
2023-01-27 101.59 102.62 101.40 102.22 2.9M
2023-01-26 101.85 102.40 100.58 101.81 5.9M
2023-01-25 100.09 101.22 99.48 101.09 3.3M
2023-01-24 100.75 101.34 100.34 100.84 2.4M
2023-01-23 100.31 101.59 99.94 101.19 2.9M
2023-01-20 99.08 100.13 98.18 100.09 2.8M
2023-01-19 98.76 99.13 97.89 98.61 3.6M
2023-01-18 101.41 102.09 99.38 99.46 3.1M
2023-01-17 101.39 101.75 100.85 101.05 3.9M
2023-01-13 100.07 101.58 99.92 101.41 3.1M
2023-01-12 100.10 100.93 99.10 100.79 4.0M
2023-01-11 98.50 99.41 98.49 99.39 4.8M
2023-01-10 96.94 98.34 96.64 98.28 2.4M
2023-01-09 97.68 98.20 96.90 97.03 3.3M
2023-01-06 95.65 97.25 95.23 97.04 3.4M
2023-01-05 95.00 95.44 94.02 94.81 3.0M
2023-01-04 95.13 96.38 95.11 95.64 4.7M
2023-01-03 95.44 96.15 93.75 94.50 4.9M