iShares Core S&P Small-Cap ETF (IJR)

Historical Prices For iShares Core S&P Small-Cap ETF (IJR)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	112.81	113.39	112.75	113.08	2,797,983	113.08
7/02/2025	111.21	112.48	110.68	112.47	7,312,036	112.47
7/01/2025	108.84	112.38	108.59	110.96	8,656,136	110.96
6/30/2025	109.91	109.91	109.07	109.29	5,688,003	109.29
6/27/2025	109.63	110.14	108.62	109.49	5,734,263	109.49
6/26/2025	107.89	109.23	107.89	109.16	3,505,917	109.16
6/25/2025	108.67	108.67	107.50	107.56	3,364,279	107.56
6/24/2025	108.28	108.91	107.75	108.64	2,974,409	108.64
6/23/2025	105.94	107.56	105.15	107.56	4,218,769	107.56
6/20/2025	107.07	107.09	105.83	106.14	4,310,188	106.14
6/18/2025	105.84	107.31	105.55	106.29	5,284,208	106.29
6/17/2025	106.06	106.84	105.80	105.85	3,897,941	105.85
6/16/2025	106.96	107.69	106.47	106.98	3,309,382	106.98
6/13/2025	107.07	107.64	105.93	106.30	4,255,300	105.91
6/12/2025	108.00	108.58	107.62	108.40	6,893,706	108.00
6/11/2025	109.98	110.11	108.64	108.82	4,894,583	108.42
6/10/2025	109.23	109.90	108.94	109.48	5,853,827	109.08
6/09/2025	108.69	109.38	108.09	108.82	5,930,774	108.42
6/06/2025	107.76	108.11	107.15	107.67	5,014,816	107.28
6/05/2025	106.47	107.04	105.65	106.39	3,927,409	106.00
6/04/2025	106.74	107.02	106.29	106.42	3,539,548	106.03
6/03/2025	105.19	106.95	104.66	106.70	4,671,988	106.31
6/02/2025	105.32	105.43	103.75	105.01	4,200,761	104.63
5/30/2025	105.29	105.94	104.59	105.37	4,465,750	104.98
5/29/2025	106.05	106.19	104.81	105.84	3,626,867	105.45
5/28/2025	106.57	106.78	105.21	105.35	3,332,615	104.97
5/27/2025	105.43	106.66	104.72	106.63	4,091,605	106.24
5/23/2025	102.63	104.33	102.57	103.99	3,544,454	103.61
5/22/2025	104.34	105.12	103.90	104.54	4,538,416	104.16
5/21/2025	106.43	106.78	104.48	104.64	4,150,350	104.26
5/20/2025	107.57	108.11	107.37	107.61	3,251,927	107.22
5/19/2025	106.87	107.93	106.52	107.79	3,921,102	107.40
5/16/2025	107.48	108.63	107.40	108.49	3,408,444	108.09
5/15/2025	106.70	107.66	106.43	107.66	2,558,279	107.27
5/14/2025	107.71	107.88	106.91	106.92	4,395,072	106.53
5/13/2025	108.15	108.50	107.71	108.02	4,724,209	107.63
5/12/2025	107.81	108.57	106.57	107.52	5,502,164	107.13
5/09/2025	103.93	104.32	103.22	103.62	4,763,530	103.24
5/08/2025	102.77	104.42	102.22	103.65	3,245,232	103.27
5/07/2025	102.23	102.38	101.08	101.79	3,421,974	101.42
5/06/2025	101.28	102.32	100.68	101.65	3,113,279	101.28
5/05/2025	102.19	103.13	101.82	102.29	4,713,968	101.92
5/02/2025	101.95	103.37	101.84	103.03	4,072,797	102.65
5/01/2025	100.70	101.67	99.65	100.75	4,016,605	100.38
4/30/2025	99.42	100.46	98.21	100.13	4,352,396	99.76
4/29/2025	99.87	101.17	99.19	100.84	4,778,963	100.47
4/28/2025	100.01	100.89	99.05	100.19	6,376,442	99.82
4/25/2025	99.12	99.89	98.48	99.84	3,014,265	99.48
4/24/2025	97.97	100.06	97.65	99.88	4,156,554	99.52
4/23/2025	99.44	100.90	97.61	97.89	5,554,562	97.53
4/22/2025	95.53	96.98	95.13	96.66	5,663,751	96.31
4/21/2025	95.37	95.58	93.37	94.38	4,820,296	94.04
4/17/2025	95.25	96.73	95.25	96.30	4,352,991	95.95
4/16/2025	95.91	96.43	94.18	95.28	5,101,876	94.93
4/15/2025	96.31	97.53	95.92	96.23	7,265,148	95.88
4/14/2025	97.20	97.25	94.75	96.46	5,610,318	96.11
4/11/2025	93.92	95.67	92.30	95.41	10,360,980	95.06
4/10/2025	95.81	96.29	91.87	94.22	8,608,173	93.88
4/09/2025	89.45	99.59	89.22	98.56	15,164,675	98.20
4/08/2025	96.22	96.54	89.43	90.56	12,352,663	90.23
4/07/2025	91.06	96.93	89.68	93.33	20,827,158	92.99
4/04/2025	95.19	96.03	92.16	94.63	12,605,904	94.28