iShares Core S P Small-Cap ETF (IJR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 148.33 | 149.32 | 148.28 | 148.93 | +0.75% | 2,561,100 |
| 2026-08-06 | 148.98 | 149.49 | 147.70 | 147.82 | -0.75% | 2,740,400 |
| 2026-08-05 | 150.60 | 150.62 | 148.92 | 148.94 | -0.98% | 3,432,600 |
| 2026-08-04 | 148.40 | 150.69 | 148.08 | 150.41 | +1.72% | 3,437,300 |
| 2026-08-03 | 145.91 | 148.04 | 145.75 | 147.86 | +1.65% | 3,531,600 |
| 2026-07-31 | 146.23 | 146.29 | 143.87 | 145.46 | -0.03% | 3,941,600 |
| 2026-07-30 | 145.80 | 145.89 | 143.97 | 145.50 | +0.82% | 2,449,800 |
| 2026-07-29 | 145.83 | 146.41 | 144.15 | 144.32 | -1.36% | 4,128,200 |
| 2026-07-28 | 145.74 | 146.45 | 145.19 | 146.31 | +0.55% | 2,604,300 |
| 2026-07-27 | 145.90 | 146.62 | 144.78 | 145.51 | +0.45% | 2,414,000 |
| 2026-07-24 | 145.50 | 146.10 | 144.57 | 144.86 | -0.01% | 2,599,500 |
| 2026-07-23 | 144.53 | 145.36 | 144.12 | 144.88 | -0.62% | 5,198,100 |
| 2026-07-22 | 146.26 | 146.85 | 145.52 | 145.78 | -0.54% | 3,329,200 |
| 2026-07-21 | 145.54 | 146.68 | 145.11 | 146.57 | +1.01% | 3,984,959 |
| 2026-07-20 | 146.39 | 146.72 | 145.05 | 145.10 | -0.63% | 3,727,541 |
| 2026-07-17 | 145.46 | 147.10 | 145.32 | 146.02 | -0.77% | 3,998,400 |
| 2026-07-16 | 145.80 | 147.94 | 145.66 | 147.16 | +0.68% | 3,635,200 |
| 2026-07-15 | 145.66 | 146.97 | 145.64 | 146.16 | +0.54% | 2,931,800 |
| 2026-07-14 | 145.96 | 146.25 | 144.84 | 145.38 | +0.27% | 2,445,800 |
| 2026-07-13 | 145.28 | 146.07 | 144.61 | 144.99 | -0.39% | 2,552,800 |
| 2026-07-10 | 145.58 | 146.00 | 144.75 | 145.56 | +0.06% | 2,329,600 |
| 2026-07-09 | 144.67 | 145.88 | 144.42 | 145.47 | +1.24% | 2,086,600 |
| 2026-07-08 | 144.48 | 144.89 | 142.92 | 143.69 | -1.17% | 2,946,400 |
| 2026-07-07 | 146.69 | 147.08 | 145.02 | 145.39 | -0.97% | 3,142,000 |
| 2026-07-06 | 146.57 | 147.52 | 146.56 | 146.81 | +0.23% | 2,668,000 |
| 2026-07-02 | 148.14 | 148.64 | 145.25 | 146.48 | -0.72% | 4,003,200 |
| 2026-07-01 | 147.99 | 149.35 | 147.47 | 147.54 | -0.52% | 4,656,000 |
| 2026-06-30 | 147.27 | 148.57 | 146.70 | 148.31 | +0.64% | 3,856,000 |
| 2026-06-29 | 147.12 | 147.54 | 145.68 | 147.36 | -0.03% | 6,673,300 |
| 2026-06-26 | 145.52 | 147.60 | 145.45 | 147.41 | +0.78% | 6,011,200 |
| 2026-06-25 | 145.42 | 147.19 | 145.32 | 146.27 | +1.28% | 4,236,800 |
| 2026-06-24 | 143.14 | 145.33 | 143.06 | 144.42 | +1.16% | 7,781,900 |
| 2026-06-23 | 141.63 | 143.46 | 141.41 | 142.77 | -0.34% | 2,778,900 |
| 2026-06-22 | 143.27 | 143.99 | 143.03 | 143.26 | +0.03% | 3,101,800 |
| 2026-06-18 | 142.67 | 143.42 | 141.95 | 143.21 | +1.81% | 5,811,600 |
| 2026-06-17 | 142.75 | 143.56 | 140.33 | 140.67 | -1.37% | 5,839,800 |
| 2026-06-16 | 143.86 | 144.57 | 142.32 | 142.62 | -0.54% | 6,070,400 |
| 2026-06-15 | 144.35 | 145.06 | 143.13 | 143.39 | -0.19% | 3,876,800 |
| 2026-06-12 | 142.89 | 144.68 | 142.48 | 143.67 | +0.97% | 3,566,248 |
| 2026-06-11 | 140.13 | 142.41 | 139.49 | 142.29 | +2.44% | 5,760,990 |
| 2026-06-10 | 139.81 | 141.52 | 138.84 | 138.90 | -0.71% | 5,041,842 |
| 2026-06-09 | 139.72 | 141.85 | 137.09 | 139.89 | +0.95% | 6,005,912 |
| 2026-06-08 | 139.04 | 139.85 | 138.49 | 138.58 | +0.65% | 4,041,082 |
| 2026-06-05 | 139.61 | 139.90 | 137.17 | 137.68 | -1.84% | 3,275,355 |
| 2026-06-04 | 138.88 | 140.45 | 138.61 | 140.26 | +1.31% | 3,076,469 |
| 2026-06-03 | 139.12 | 139.28 | 138.15 | 138.45 | -0.89% | 2,605,200 |
| 2026-06-02 | 138.39 | 139.80 | 138.27 | 139.69 | +0.89% | 4,102,000 |
| 2026-06-01 | 137.74 | 138.68 | 137.09 | 138.46 | -0.14% | 5,984,200 |
| 2026-05-29 | 139.41 | 139.57 | 138.50 | 138.66 | -0.76% | 4,724,800 |
| 2026-05-28 | 139.08 | 139.91 | 138.45 | 139.72 | +0.07% | 3,453,000 |
| 2026-05-27 | 139.93 | 140.53 | 139.40 | 139.62 | +0.02% | 2,691,000 |
| 2026-05-26 | 138.34 | 139.62 | 138.27 | 139.59 | +1.59% | 5,274,700 |
| 2026-05-22 | 136.80 | 137.70 | 136.42 | 137.40 | +0.83% | 2,500,300 |
| 2026-05-21 | 134.99 | 136.74 | 134.00 | 136.27 | +0.30% | 3,595,500 |
| 2026-05-20 | 133.71 | 135.91 | 132.89 | 135.86 | +2.03% | 4,146,800 |
| 2026-05-19 | 133.98 | 134.07 | 132.70 | 133.16 | -0.92% | 4,168,700 |
| 2026-05-18 | 134.62 | 135.46 | 133.93 | 134.40 | +0.35% | 3,467,600 |
| 2026-05-15 | 134.94 | 135.10 | 133.84 | 133.93 | -1.62% | 3,818,500 |
| 2026-05-14 | 136.12 | 136.98 | 135.66 | 136.14 | +0.64% | 2,341,400 |
| 2026-05-13 | 135.94 | 135.94 | 134.70 | 135.28 | -0.38% | 3,177,600 |
| 2026-05-12 | 137.07 | 137.09 | 134.49 | 135.79 | -1.14% | 3,815,800 |
| 2026-05-11 | 138.69 | 139.05 | 137.21 | 137.35 | -0.72% | 2,455,800 |
| 2026-05-08 | 138.28 | 138.67 | 137.60 | 138.35 | +0.52% | 2,350,000 |
| 2026-05-07 | 139.28 | 139.49 | 137.46 | 137.64 | -0.93% | 3,937,200 |
| 2026-05-06 | 138.85 | 139.12 | 138.03 | 138.93 | +0.59% | 2,726,300 |
| 2026-05-05 | 136.82 | 138.46 | 136.71 | 138.11 | +1.42% | 2,421,300 |
| 2026-05-04 | 137.01 | 137.70 | 135.49 | 136.17 | -0.92% | 3,224,600 |
| 2026-05-01 | 137.61 | 137.86 | 136.66 | 137.44 | +0.25% | 3,445,100 |
| 2026-04-30 | 135.16 | 137.39 | 134.89 | 137.10 | +1.76% | 4,430,000 |
| 2026-04-29 | 135.76 | 135.99 | 134.27 | 134.73 | -0.78% | 5,046,400 |
| 2026-04-28 | 136.64 | 137.28 | 135.35 | 135.79 | -0.56% | 5,096,800 |
| 2026-04-27 | 136.56 | 137.34 | 136.23 | 136.56 | +0.19% | 2,847,300 |
| 2026-04-24 | 136.22 | 136.67 | 135.09 | 136.30 | +0.54% | 5,484,400 |
| 2026-04-23 | 135.76 | 136.22 | 133.96 | 135.57 | -0.04% | 4,059,300 |
| 2026-04-22 | 136.39 | 136.54 | 135.12 | 135.62 | +0.40% | 3,268,600 |
| 2026-04-21 | 136.36 | 137.29 | 134.79 | 135.08 | -0.79% | 9,650,600 |
| 2026-04-20 | 134.82 | 136.31 | 134.78 | 136.15 | +0.56% | 3,453,900 |
| 2026-04-17 | 134.14 | 136.53 | 133.77 | 135.39 | +2.03% | 4,586,500 |
| 2026-04-16 | 132.10 | 133.03 | 132.03 | 132.69 | +0.33% | 3,677,600 |
| 2026-04-15 | 132.23 | 132.52 | 131.66 | 132.26 | -0.13% | 2,777,700 |
| 2026-04-14 | 132.27 | 132.85 | 131.55 | 132.43 | +0.47% | 4,821,000 |
| 2026-04-13 | 129.74 | 131.87 | 129.50 | 131.81 | +1.24% | 3,426,500 |
| 2026-04-10 | 131.05 | 131.05 | 129.78 | 130.19 | -0.43% | 2,739,500 |
| 2026-04-09 | 129.24 | 131.27 | 129.13 | 130.75 | +0.71% | 4,684,600 |
| 2026-04-08 | 129.84 | 130.63 | 129.23 | 129.83 | +2.62% | 4,683,000 |
| 2026-04-07 | 125.70 | 126.96 | 125.39 | 126.52 | +0.33% | 5,153,900 |
| 2026-04-06 | 125.13 | 126.24 | 124.67 | 126.11 | +0.54% | 4,933,100 |
| 2026-04-02 | 123.12 | 126.20 | 122.86 | 125.43 | +0.41% | 4,573,700 |
| 2026-04-01 | 125.00 | 126.13 | 124.84 | 124.92 | +0.49% | 9,807,800 |
| 2026-03-31 | 122.77 | 125.18 | 121.97 | 124.31 | +2.85% | 8,840,100 |
| 2026-03-30 | 123.00 | 123.00 | 120.47 | 120.87 | -0.72% | 6,740,400 |
| 2026-03-27 | 122.94 | 123.35 | 121.39 | 121.75 | -1.55% | 5,046,600 |
| 2026-03-26 | 123.87 | 125.54 | 123.52 | 123.67 | -1.13% | 6,166,400 |
| 2026-03-25 | 124.90 | 125.42 | 123.60 | 125.08 | +1.06% | 7,321,800 |
| 2026-03-24 | 121.91 | 124.59 | 121.58 | 123.77 | +0.72% | 8,134,200 |
| 2026-03-23 | 122.80 | 124.68 | 122.19 | 122.89 | +2.06% | 11,182,900 |
| 2026-03-20 | 122.68 | 123.05 | 119.78 | 120.41 | -1.92% | 13,403,000 |
| 2026-03-19 | 120.99 | 123.81 | 120.86 | 122.77 | +0.44% | 8,421,900 |
| 2026-03-18 | 123.19 | 123.66 | 122.20 | 122.23 | -1.29% | 9,352,300 |
| 2026-03-17 | 123.56 | 124.58 | 123.30 | 123.83 | +0.72% | 5,014,800 |
| 2026-03-16 | 123.34 | 124.19 | 122.91 | 122.95 | +0.74% | 5,340,900 |
| 2026-03-13 | 123.19 | 123.62 | 121.58 | 122.05 | -0.12% | 6,926,172 |
| 2026-03-12 | 122.78 | 123.46 | 122.03 | 122.20 | -1.86% | 8,273,184 |
| 2026-03-11 | 124.25 | 125.01 | 123.43 | 124.52 | -0.22% | 7,254,363 |
| 2026-03-10 | 124.96 | 126.86 | 124.27 | 124.79 | -0.46% | 9,643,781 |
| 2026-03-09 | 122.75 | 125.76 | 120.97 | 125.37 | +0.46% | 9,648,911 |
| 2026-03-06 | 125.37 | 125.38 | 123.98 | 124.79 | -2.25% | 9,184,946 |
| 2026-03-05 | 128.65 | 129.44 | 126.56 | 127.66 | -1.73% | 6,905,960 |
| 2026-03-04 | 129.95 | 130.39 | 128.65 | 129.91 | +0.55% | 5,607,548 |
| 2026-03-03 | 127.46 | 129.93 | 126.12 | 129.20 | -1.06% | 10,454,610 |
| 2026-03-02 | 128.16 | 130.93 | 127.81 | 130.58 | +0.68% | 8,442,487 |
| 2026-02-27 | 129.95 | 130.13 | 128.70 | 129.70 | -1.29% | 6,141,944 |
| 2026-02-26 | 131.05 | 131.93 | 129.89 | 131.39 | +0.56% | 6,859,141 |
| 2026-02-25 | 131.01 | 131.10 | 129.34 | 130.66 | +0.37% | 4,264,645 |
| 2026-02-24 | 129.14 | 130.72 | 128.96 | 130.18 | +0.92% | 6,458,842 |
| 2026-02-23 | 131.08 | 131.25 | 128.14 | 128.99 | -2.01% | 7,504,838 |
| 2026-02-20 | 130.22 | 132.31 | 130.19 | 131.63 | +0.53% | 6,178,758 |
| 2026-02-19 | 130.54 | 131.05 | 129.96 | 130.93 | -0.19% | 5,428,006 |
| 2026-02-18 | 130.74 | 132.32 | 130.37 | 131.18 | +0.28% | 5,186,484 |
| 2026-02-17 | 130.92 | 131.77 | 129.39 | 130.81 | -0.11% | 5,024,491 |
| 2026-02-13 | 129.75 | 131.60 | 129.03 | 130.95 | +1.20% | 6,806,510 |
| 2026-02-12 | 132.60 | 133.20 | 128.50 | 129.40 | -1.84% | 9,423,535 |
| 2026-02-11 | 133.01 | 133.52 | 131.07 | 131.82 | -0.19% | 4,545,142 |
| 2026-02-10 | 132.16 | 133.01 | 131.94 | 132.07 | +0.06% | 6,453,137 |
| 2026-02-09 | 131.77 | 132.42 | 131.03 | 131.99 | +0.02% | 5,628,819 |
| 2026-02-06 | 129.59 | 132.35 | 129.57 | 131.97 | +2.76% | 5,503,492 |
| 2026-02-05 | 128.80 | 130.19 | 128.04 | 128.43 | -0.70% | 8,071,605 |
| 2026-02-04 | 129.05 | 130.34 | 128.11 | 129.34 | +0.86% | 6,373,994 |
| 2026-02-03 | 128.40 | 129.72 | 126.70 | 128.24 | -0.09% | 7,071,775 |
| 2026-02-02 | 126.61 | 128.89 | 126.39 | 128.35 | +1.04% | 7,149,669 |
| 2026-01-30 | 126.91 | 127.82 | 125.96 | 127.03 | -0.65% | 8,859,479 |
| 2026-01-29 | 127.55 | 128.39 | 126.16 | 127.86 | +0.63% | 7,843,350 |
| 2026-01-28 | 128.27 | 128.74 | 126.94 | 127.06 | -0.47% | 8,923,087 |
| 2026-01-27 | 128.00 | 128.20 | 127.07 | 127.66 | -0.37% | 4,132,560 |
| 2026-01-26 | 128.20 | 128.90 | 127.58 | 128.14 | +0.04% | 5,053,442 |
| 2026-01-23 | 130.01 | 130.11 | 127.72 | 128.09 | -1.79% | 7,828,367 |
| 2026-01-22 | 130.89 | 131.64 | 130.28 | 130.43 | +0.24% | 5,029,448 |
| 2026-01-21 | 127.86 | 130.54 | 127.71 | 130.12 | +2.60% | 5,952,819 |
| 2026-01-20 | 126.67 | 128.02 | 126.51 | 126.82 | -1.40% | 13,840,530 |
| 2026-01-16 | 129.00 | 129.17 | 128.30 | 128.62 | -0.34% | 3,933,083 |
| 2026-01-15 | 127.66 | 129.48 | 127.56 | 129.06 | +1.43% | 6,010,042 |
| 2026-01-14 | 126.38 | 127.35 | 125.99 | 127.24 | +0.57% | 5,752,614 |
| 2026-01-13 | 127.18 | 127.29 | 126.25 | 126.52 | -0.02% | 3,850,250 |
| 2026-01-12 | 125.85 | 126.78 | 125.28 | 126.54 | +0.09% | 3,811,860 |
| 2026-01-09 | 125.78 | 126.58 | 124.91 | 126.42 | +0.76% | 4,541,269 |
| 2026-01-08 | 123.22 | 125.75 | 123.01 | 125.47 | +1.41% | 4,697,750 |
| 2026-01-07 | 124.83 | 125.01 | 123.20 | 123.72 | -0.80% | 4,166,522 |
| 2026-01-06 | 122.78 | 124.80 | 122.37 | 124.72 | +1.49% | 5,384,915 |
| 2026-01-05 | 121.42 | 123.59 | 121.42 | 122.89 | +1.25% | 6,186,014 |
| 2026-01-02 | 120.65 | 121.64 | 119.86 | 121.37 | +0.99% | 6,534,781 |
| 2025-12-31 | 121.48 | 121.57 | 120.14 | 120.18 | -1.24% | 3,373,585 |
| 2025-12-30 | 122.51 | 122.60 | 121.66 | 121.69 | -0.69% | 2,948,799 |
| 2025-12-29 | 122.78 | 123.21 | 122.19 | 122.53 | -0.49% | 3,318,181 |
| 2025-12-26 | 123.16 | 123.17 | 122.58 | 123.13 | -0.01% | 2,104,544 |
| 2025-12-24 | 122.65 | 123.25 | 122.47 | 123.14 | +0.33% | 3,144,201 |
| 2025-12-23 | 123.01 | 123.36 | 122.47 | 122.74 | -0.45% | 3,645,501 |
| 2025-12-22 | 122.79 | 123.89 | 122.75 | 123.30 | +0.75% | 3,820,921 |
| 2025-12-19 | 121.98 | 122.70 | 121.89 | 122.38 | +0.20% | 5,572,636 |
| 2025-12-18 | 122.82 | 123.39 | 121.96 | 122.13 | +0.21% | 6,072,008 |
| 2025-12-17 | 122.39 | 123.64 | 121.66 | 121.88 | -0.29% | 5,758,707 |
| 2025-12-16 | 122.97 | 123.44 | 121.72 | 122.24 | -1.20% | 5,853,581 |
| 2025-12-15 | 124.90 | 125.00 | 123.44 | 123.72 | -0.32% | 7,348,247 |
| 2025-12-12 | 125.63 | 125.84 | 123.79 | 124.12 | -1.07% | 5,233,000 |
| 2025-12-11 | 123.89 | 125.56 | 123.89 | 125.46 | +1.10% | 6,080,966 |
| 2025-12-10 | 121.56 | 124.91 | 121.56 | 124.09 | +1.97% | 7,043,554 |
| 2025-12-09 | 120.98 | 122.50 | 120.98 | 121.69 | +0.46% | 3,280,082 |
| 2025-12-08 | 122.30 | 122.30 | 121.06 | 121.13 | -0.41% | 4,856,161 |
| 2025-12-05 | 121.74 | 122.48 | 121.48 | 121.63 | -0.17% | 4,981,477 |
| 2025-12-04 | 121.71 | 122.47 | 121.28 | 121.84 | -0.08% | 4,716,055 |
| 2025-12-03 | 120.61 | 122.16 | 120.52 | 121.94 | +1.39% | 4,461,617 |
| 2025-12-02 | 120.91 | 120.91 | 119.95 | 120.27 | +0.04% | 4,488,516 |
| 2025-12-01 | 119.54 | 120.99 | 119.54 | 120.22 | -0.54% | 4,192,320 |
| 2025-11-28 | 120.97 | 121.08 | 120.56 | 120.87 | +0.07% | 2,617,790 |
| 2025-11-26 | 120.15 | 121.93 | 119.83 | 120.78 | +0.56% | 12,467,610 |
| 2025-11-25 | 117.73 | 120.57 | 117.62 | 120.11 | +2.58% | 9,042,799 |
| 2025-11-24 | 115.80 | 117.33 | 115.38 | 117.09 | +1.31% | 5,926,532 |
| 2025-11-21 | 112.67 | 116.34 | 112.49 | 115.58 | +3.15% | 7,648,946 |
| 2025-11-20 | 115.68 | 115.97 | 112.00 | 112.05 | -1.78% | 8,077,230 |
| 2025-11-19 | 114.59 | 115.33 | 113.64 | 114.08 | -0.11% | 6,050,132 |
| 2025-11-18 | 113.67 | 114.96 | 113.19 | 114.21 | -0.08% | 6,898,836 |
| 2025-11-17 | 116.47 | 116.99 | 113.95 | 114.30 | -2.18% | 4,103,087 |
| 2025-11-14 | 115.36 | 117.30 | 115.32 | 116.85 | -0.09% | 6,414,612 |
| 2025-11-13 | 118.79 | 119.50 | 116.45 | 116.95 | -2.13% | 6,408,864 |
| 2025-11-12 | 119.68 | 120.85 | 119.41 | 119.50 | -0.08% | 6,681,100 |
| 2025-11-11 | 119.10 | 119.91 | 118.80 | 119.59 | +0.40% | 4,345,825 |
| 2025-11-10 | 119.17 | 119.77 | 118.33 | 119.11 | +0.98% | 3,720,642 |
| 2025-11-07 | 116.41 | 117.97 | 116.05 | 117.95 | +0.86% | 7,873,636 |
| 2025-11-06 | 118.57 | 118.94 | 116.86 | 116.94 | -1.36% | 5,207,028 |
| 2025-11-05 | 117.04 | 119.10 | 116.86 | 118.55 | +1.67% | 3,490,760 |
| 2025-11-04 | 116.57 | 117.52 | 116.24 | 116.60 | -1.22% | 8,215,962 |
| 2025-11-03 | 117.74 | 118.04 | 116.29 | 118.04 | +0.20% | 9,132,215 |
| 2025-10-31 | 117.44 | 118.03 | 116.66 | 117.80 | +0.17% | 4,238,929 |
| 2025-10-30 | 118.40 | 119.42 | 117.43 | 117.60 | -1.09% | 5,836,582 |
| 2025-10-29 | 120.17 | 120.87 | 117.96 | 118.89 | -1.30% | 7,255,492 |
| 2025-10-28 | 120.79 | 121.02 | 119.90 | 120.45 | -0.58% | 4,642,250 |
| 2025-10-27 | 121.87 | 122.07 | 120.77 | 121.15 | +0.01% | 2,791,297 |
| 2025-10-24 | 121.43 | 121.94 | 121.07 | 121.14 | +0.87% | 2,778,045 |
| 2025-10-23 | 118.95 | 120.33 | 118.69 | 120.09 | +0.99% | 3,341,030 |
| 2025-10-22 | 119.62 | 120.19 | 118.04 | 118.91 | -0.73% | 5,042,513 |
| 2025-10-21 | 119.23 | 120.16 | 118.88 | 119.79 | +0.28% | 2,914,211 |
| 2025-10-20 | 118.55 | 119.67 | 118.53 | 119.45 | +1.58% | 3,561,626 |
| 2025-10-17 | 117.14 | 118.17 | 116.93 | 117.59 | -0.17% | 5,326,281 |
| 2025-10-16 | 119.53 | 119.66 | 117.24 | 117.79 | -1.31% | 6,155,631 |
| 2025-10-15 | 119.23 | 120.42 | 118.28 | 119.35 | +0.84% | 4,099,927 |
| 2025-10-14 | 115.07 | 118.89 | 114.90 | 118.35 | +1.52% | 4,608,605 |
| 2025-10-13 | 116.01 | 116.77 | 115.46 | 116.58 | +2.02% | 4,831,239 |
| 2025-10-10 | 118.25 | 118.43 | 114.13 | 114.27 | -3.12% | 6,793,436 |
| 2025-10-09 | 119.00 | 119.34 | 117.67 | 117.95 | -1.15% | 3,089,192 |
| 2025-10-08 | 118.81 | 119.33 | 118.09 | 119.32 | +0.91% | 3,011,067 |
| 2025-10-07 | 120.00 | 120.15 | 118.10 | 118.24 | -1.28% | 4,051,303 |
| 2025-10-06 | 120.86 | 121.03 | 119.76 | 119.77 | -0.26% | 4,023,974 |
| 2025-10-03 | 119.91 | 121.39 | 119.88 | 120.08 | +0.45% | 6,272,819 |
| 2025-10-02 | 119.27 | 119.68 | 118.45 | 119.54 | +0.30% | 5,585,279 |
| 2025-10-01 | 118.20 | 119.49 | 118.16 | 119.18 | +0.29% | 4,728,424 |
| 2025-09-30 | 118.35 | 118.90 | 117.61 | 118.83 | +0.21% | 4,515,857 |
| 2025-09-29 | 119.15 | 119.15 | 118.05 | 118.58 | +0.09% | 3,403,450 |
| 2025-09-26 | 117.50 | 118.59 | 117.38 | 118.47 | +0.99% | 2,879,294 |
| 2025-09-25 | 117.44 | 117.60 | 116.75 | 117.31 | -0.87% | 4,406,060 |
| 2025-09-24 | 119.38 | 119.84 | 118.26 | 118.34 | -0.83% | 3,417,453 |
| 2025-09-23 | 119.89 | 121.00 | 119.22 | 119.33 | -0.20% | 3,554,928 |
| 2025-09-22 | 119.20 | 119.77 | 118.68 | 119.57 | +0.26% | 3,241,294 |
| 2025-09-19 | 120.95 | 120.96 | 119.04 | 119.26 | -1.14% | 5,282,623 |
| 2025-09-18 | 118.78 | 120.81 | 118.48 | 120.63 | +2.27% | 3,537,008 |
| 2025-09-17 | 118.30 | 120.82 | 117.19 | 117.95 | -0.03% | 5,292,059 |
| 2025-09-16 | 118.27 | 118.30 | 117.15 | 117.98 | -0.50% | 6,143,363 |
| 2025-09-15 | 118.90 | 119.29 | 118.39 | 118.57 | +0.09% | 3,621,388 |
| 2025-09-12 | 119.83 | 119.83 | 118.42 | 118.46 | -1.37% | 3,530,181 |
| 2025-09-11 | 118.15 | 120.20 | 117.77 | 120.10 | +2.11% | 5,320,732 |
| 2025-09-10 | 118.12 | 118.41 | 117.15 | 117.62 | -0.25% | 3,788,907 |
| 2025-09-09 | 118.68 | 118.73 | 117.47 | 117.91 | -0.87% | 4,063,803 |
| 2025-09-08 | 119.22 | 119.25 | 117.86 | 118.95 | -0.15% | 6,611,779 |
| 2025-09-05 | 119.10 | 120.33 | 118.03 | 119.13 | +0.31% | 6,395,918 |
| 2025-09-04 | 117.33 | 118.80 | 117.12 | 118.76 | +1.50% | 3,203,202 |
| 2025-09-03 | 116.81 | 117.81 | 116.37 | 117.01 | -0.12% | 3,792,972 |
| 2025-09-02 | 116.71 | 117.27 | 116.22 | 117.15 | -0.75% | 5,492,969 |
| 2025-08-29 | 118.67 | 118.87 | 117.69 | 118.04 | -0.41% | 3,949,938 |
| 2025-08-28 | 119.18 | 119.27 | 117.90 | 118.53 | -0.19% | 4,132,339 |
| 2025-08-27 | 117.54 | 118.84 | 117.50 | 118.76 | +0.83% | 4,079,903 |
| 2025-08-26 | 117.34 | 118.24 | 117.22 | 117.78 | +0.34% | 3,829,209 |
| 2025-08-25 | 118.07 | 118.18 | 117.38 | 117.38 | -0.95% | 6,944,035 |
| 2025-08-22 | 114.82 | 118.78 | 114.55 | 118.50 | +3.84% | 4,982,255 |
| 2025-08-21 | 113.61 | 114.29 | 113.27 | 114.12 | -0.08% | 2,780,064 |
| 2025-08-20 | 114.58 | 114.81 | 113.67 | 114.21 | -0.47% | 3,981,582 |
| 2025-08-19 | 114.82 | 115.75 | 114.35 | 114.75 | +0.12% | 3,390,132 |
| 2025-08-18 | 114.36 | 114.98 | 114.27 | 114.61 | +0.15% | 5,534,007 |
| 2025-08-15 | 115.53 | 115.53 | 114.02 | 114.44 | -0.62% | 4,003,803 |
| 2025-08-14 | 115.40 | 115.47 | 114.28 | 115.15 | -1.41% | 4,793,301 |
| 2025-08-13 | 115.00 | 116.89 | 114.79 | 116.80 | +2.12% | 3,962,627 |
| 2025-08-12 | 111.69 | 114.41 | 111.44 | 114.38 | +3.21% | 4,638,628 |
| 2025-08-11 | 111.22 | 111.70 | 110.60 | 110.82 | -0.06% | 3,357,439 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.12%). Worst month: Mar (-3.10%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares Core S P Small-Cap ETF's (IJR) latest close?
148.93 on 2026-08-07, from the Closelook data lake's daily price record.
What is IJR's 52-week high and low?
150.69 high and 110.05 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares Core S P Small-Cap ETF's strongest and weakest month historically?
Historically, IJR's strongest calendar month has been Nov (average +6.12%) and its weakest Mar (average -3.10%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.