IJR Price: 138.93

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

138.93 +0.71 (+0.51%) USD | NYSEARCA | Oct 26, 16:00

138.81 -0.12 (-0.09%) After-Hours: 17:28

Price Chart

Historical Price Data

View and export this data back to 2000. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	137.75	138.56	137.06	138.22	4.499M
Oct 22, 2026	136.95	138.72	136.95	138.65	3.618M
Oct 21, 2026	138.33	138.34	137.11	137.78	2.171M
Oct 20, 2026	136.05	138.20	135.94	137.66	2.591M
Oct 19, 2026	136.55	136.71	135.66	135.82	3.169M
Oct 16, 2026	137.46	138.20	135.47	135.91	3.676M
Oct 15, 2026	135.72	137.26	135.37	137.19	3.416M
Oct 14, 2026	136.38	136.82	134.67	135.41	3.993M
Oct 13, 2026	137.70	138.10	136.58	137.60	3.706M
Oct 12, 2026	137.39	137.92	137.27	137.47	2.241M
Oct 09, 2026	137.58	137.85	137.05	137.55	2.490M
Oct 08, 2026	136.37	137.44	135.76	137.31	3.558M
Oct 07, 2026	137.30	137.98	136.51	137.08	2.420M
Oct 06, 2026	139.59	139.72	138.59	138.85	2.740M
Oct 05, 2026	138.60	139.76	137.35	139.02	4.477M
Oct 02, 2026	138.46	139.37	138.21	138.52	3.816M
Oct 01, 2026	135.83	137.28	134.89	136.97	5.357M
Sep 30, 2026	137.44	137.44	136.01	136.04	5.278M
Sep 29, 2026	137.37	137.78	136.10	136.91	5.273M
Sep 28, 2026	137.56	138.17	136.64	137.37	3.409M
Sep 25, 2026	138.20	138.85	137.47	138.29	2.174M
Sep 24, 2026	137.90	138.26	136.85	137.78	2.305M
Sep 23, 2026	139.20	139.23	138.08	138.14	2.315M
Sep 22, 2026	140.38	140.81	139.39	139.70	2.090M
Sep 21, 2026	139.81	139.81	138.93	139.24	2.647M

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks