$138.45
-1.24 (-0.89%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $132.70 | $140.53 | Wednesday, 3rd Jun 2026 IJR stock ended at $138.45. This is 0.89% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 0.82% from a day low at $138.15 to a day high of $139.28. |
| 90 days | $119.78 | $140.53 | |
| 52 weeks | $105.15 | $140.53 |
Historical iShares Core S&P Small-Cap ETF prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $139.12 | $139.28 | $138.15 | $138.45 | 2 456 184 |
| Jun 02, 2026 | $138.39 | $139.80 | $138.27 | $139.69 | 3 907 944 |
| Jun 01, 2026 | $137.74 | $138.68 | $137.09 | $138.46 | 4 960 830 |
| May 29, 2026 | $139.41 | $139.56 | $138.50 | $138.66 | 4 164 840 |
| May 28, 2026 | $139.08 | $139.90 | $138.45 | $139.69 | 3 238 872 |
| May 27, 2026 | $139.93 | $140.53 | $139.39 | $139.62 | 2 680 895 |
| May 26, 2026 | $138.34 | $139.62 | $138.27 | $139.59 | 5 214 399 |
| May 22, 2026 | $136.80 | $137.70 | $136.42 | $137.40 | 21 093 |
| May 21, 2026 | $134.99 | $136.74 | $134.00 | $136.27 | 3 486 422 |
| May 20, 2026 | $133.71 | $135.91 | $132.89 | $135.86 | 4 146 791 |
| May 19, 2026 | $133.98 | $134.07 | $132.70 | $133.16 | 4 168 600 |
| May 18, 2026 | $134.63 | $135.46 | $133.93 | $134.40 | 3 467 596 |
| May 15, 2026 | $134.94 | $135.10 | $133.84 | $133.93 | 3 818 204 |
| May 14, 2026 | $136.12 | $136.98 | $135.66 | $136.14 | 2 309 182 |
| May 13, 2026 | $135.94 | $135.94 | $134.70 | $135.28 | 2 675 786 |
| May 12, 2026 | $137.07 | $137.07 | $134.49 | $135.79 | 3 776 675 |
| May 11, 2026 | $138.69 | $139.04 | $137.21 | $137.35 | 2 448 862 |
| May 08, 2026 | $138.16 | $138.67 | $137.60 | $138.35 | 2 304 771 |
| May 07, 2026 | $139.28 | $139.49 | $137.46 | $137.64 | 3 722 076 |
| May 06, 2026 | $138.84 | $139.12 | $138.03 | $138.93 | 2 649 195 |
| May 05, 2026 | $136.82 | $138.46 | $136.70 | $138.11 | 2 420 117 |
| May 04, 2026 | $137.01 | $137.71 | $135.50 | $136.17 | 3 224 567 |
| May 01, 2026 | $137.61 | $137.86 | $136.66 | $137.44 | 3 384 555 |
| Apr 30, 2026 | $135.16 | $137.39 | $134.89 | $137.10 | 4 429 967 |
| Apr 29, 2026 | $135.76 | $135.99 | $134.27 | $134.73 | 4 417 876 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IJR stock historical prices to predict future price movements?
Trend Analysis: Examine the IJR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IJR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy IJR