Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

iShares Core S&P Small-Cap ETF (IJR) Chart & Stock Price History

iShares Core S&P Small-Cap ETF logo
$114.75 +0.14 (+0.12%)
Closing price 04:10 PM Eastern
Extended Trading
$114.58 -0.17 (-0.15%)
As of 05:55 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

iShares Core S&P Small-Cap ETF Stock Price Performance

The iShares Core S&P Small-Cap ETF (IJR) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has increased 0.71%, with a year-to-date return of -0.41%. In the past month, the fund has increased 2.57%, reflecting recent market activity.

As of the latest close, iShares Core S&P Small-Cap ETF traded at $114.61 with a market cap of $83.29 billion and volume of 5.53 million shares. Five years ago, the fund traded at $74.70, representing a 53.61% increase over that period. At the time, it had a market cap of $44.20 billion and a volume of 3.15 million shares.

Receive IJR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares Core S&P Small-Cap ETF and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-0.35%
1 Month
Performance
+2.57%
3 Month
Performance
+6.46%
Year-To-Date
Performance
-0.41%
1 Year
Performance
+0.71%
5 Year
Performance
+53.61%

IJR Stock Chart for Tuesday, August, 19, 2025

IJR Chart by TradingView

iShares Core S&P Small-Cap ETF Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/18/2025$114.44$114.61
+0.15%		$114.98$114.275.53 million shs$83.29 billion
08/15/2025$115.15$114.44
-0.62%		$115.53$114.024.00 million shs$83.16 billion
08/14/2025$116.80$115.15
-1.41%		$115.47$114.284.79 million shs$83.91 billion
08/13/2025$114.38$116.80
+2.12%		$116.90$114.793.96 million shs$85.11 billion
08/12/2025$110.82$114.38
+3.21%		$114.41$111.444.64 million shs$83.35 billion
08/11/2025$110.89$110.82
-0.06%		$111.70$110.603.36 million shs$80.75 billion
08/08/2025$110.59$110.89
+0.27%		$111.52$110.693.37 million shs$80.81 billion
08/07/2025$110.81$110.59
-0.20%		$111.96$110.054.73 million shs$80.59 billion
08/06/2025$110.82$110.81
-0.01%		$111.09$110.503.69 million shs$80.75 billion
08/05/2025$110.29$110.82
+0.48%		$110.93$109.463.90 million shs$80.75 billion
08/04/2025$108.46$110.29
+1.69%		$110.29$108.794.46 million shs$80.37 billion
08/01/2025$110.28$108.46
-1.65%		$109.12$107.095.40 million shs$78.89 billion
07/31/2025$111.56$110.28
-1.15%		$111.47$109.975.91 million shs$80.22 billion
07/30/2025$112.35$111.56
-0.70%		$113.26$110.935.07 million shs$81.15 billion
07/29/2025$112.80$112.35
-0.40%		$113.50$112.033.10 million shs$81.87 billion
07/28/2025$112.91$112.80
-0.10%		$113.32$112.492.95 million shs$82.20 billion
07/25/2025$112.32$112.91
+0.53%		$112.97$111.883.05 million shs$82.28 billion
07/24/2025$114.15$112.32
-1.60%		$113.62$112.273.66 million shs$81.85 billion
07/23/2025$112.83$114.15
+1.17%		$114.19$113.173.26 million shs$83.12 billion
07/22/2025$111.61$112.83
+1.09%		$113.23$111.765.82 million shs$82.16 billion
07/21/2025$111.87$111.61
-0.23%		$112.85$111.584.39 million shs$81.27 billion
07/18/2025$112.87$111.87
-0.89%		$113.53$111.666.60 million shs$81.50 billion
Related Companies

This page (NYSEARCA:IJR) was last updated on 8/19/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
This is my Christian duty
“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...
Paradigm Press | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel