iShares Core S&P Small-Cap ETF (IJR)
140.16
-1.10
(-0.78%)
USD |
NYSEARCA |
Sep 15, 10:25
IJR Price : 140.16 for Sept. 15, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 14, 2026 | 141.32 | 142.12 | 141.04 | 141.26 | 2.827M |
| Sep 11, 2026 | 142.92 | 143.21 | 141.98 | 142.19 | 3.782M |
| Sep 10, 2026 | 141.92 | 142.28 | 141.14 | 141.44 | 3.494M |
| Sep 09, 2026 | 143.65 | 144.04 | 142.54 | 142.70 | 3.782M |
| Sep 08, 2026 | 144.96 | 145.19 | 144.11 | 144.25 | 2.768M |
| Sep 04, 2026 | 144.17 | 145.52 | 144.04 | 145.34 | 2.442M |
| Sep 03, 2026 | 145.31 | 145.42 | 143.98 | 144.80 | 2.227M |
| Sep 02, 2026 | 143.30 | 144.74 | 143.15 | 144.31 | 3.750M |
| Sep 01, 2026 | 143.76 | 144.28 | 142.65 | 142.92 | 4.054M |
| Aug 31, 2026 | 145.40 | 145.58 | 144.17 | 144.52 | 2.601M |
| Aug 28, 2026 | 147.09 | 147.40 | 145.52 | 145.58 | 2.781M |
| Aug 27, 2026 | 146.48 | 147.03 | 146.06 | 146.78 | 2.133M |
| Aug 26, 2026 | 146.64 | 147.27 | 146.26 | 146.77 | 2.125M |
| Aug 25, 2026 | 147.51 | 147.51 | 146.14 | 146.70 | 1.503M |
| Aug 24, 2026 | 147.15 | 147.43 | 146.41 | 146.77 | 1.961M |
| Aug 21, 2026 | 147.30 | 147.48 | 146.43 | 147.31 | 2.111M |
| Aug 20, 2026 | 146.90 | 147.41 | 146.28 | 146.37 | 2.723M |
| Aug 19, 2026 | 148.81 | 149.11 | 147.77 | 147.92 | 2.063M |
| Aug 18, 2026 | 149.52 | 149.52 | 147.63 | 147.69 | 2.465M |
| Aug 17, 2026 | 149.99 | 150.50 | 149.62 | 149.83 | 1.852M |
| Aug 14, 2026 | 149.64 | 150.49 | 149.41 | 150.44 | 1.912M |
| Aug 13, 2026 | 149.72 | 150.12 | 149.23 | 149.72 | 1.915M |
| Aug 12, 2026 | 148.96 | 149.45 | 148.10 | 149.04 | 2.079M |
| Aug 11, 2026 | 148.36 | 149.17 | 148.22 | 148.41 | 2.350M |
| Aug 10, 2026 | 148.61 | 148.82 | 147.80 | 148.06 | 2.349M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median