IJR Price: 139.02

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

139.02 +0.50 (+0.36%) USD | NYSEARCA | Oct 05, 16:00

139.42 +0.40 (+0.29%) Pre-Market: 09:21

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Sep 18, 2026	139.13	139.36	138.29	138.90	5.051M
Sep 17, 2026	141.15	141.30	139.49	139.50	2.900M
Sep 16, 2026	140.20	141.10	138.24	139.46	5.283M
Sep 15, 2026	140.67	140.76	139.71	140.05	3.160M
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

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