iShares Core S&P Small-Cap ETF (IJR)
146.70
-0.07
(-0.05%)
USD |
NYSEARCA |
Aug 25, 16:00
146.70
0.00 (0.00%)
After-Hours: 16:28
IJR Price : 146.70 for Aug. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 07, 2026 | 148.32 | 149.32 | 148.28 | 148.93 | 2.561M |
| Aug 06, 2026 | 148.98 | 149.49 | 147.70 | 147.82 | 2.741M |
| Aug 05, 2026 | 150.60 | 150.62 | 148.92 | 148.94 | 3.433M |
| Aug 04, 2026 | 148.40 | 150.69 | 148.08 | 150.41 | 3.437M |
| Aug 03, 2026 | 145.91 | 148.04 | 145.75 | 147.86 | 3.532M |
| Jul 31, 2026 | 146.23 | 146.28 | 143.87 | 145.46 | 3.942M |
| Jul 30, 2026 | 145.80 | 145.89 | 143.97 | 145.50 | 2.450M |
| Jul 29, 2026 | 145.83 | 146.41 | 144.15 | 144.32 | 4.129M |
| Jul 28, 2026 | 145.74 | 146.45 | 145.19 | 146.31 | 2.607M |
| Jul 27, 2026 | 145.90 | 146.62 | 144.78 | 145.51 | 2.414M |
| Jul 24, 2026 | 145.50 | 146.10 | 144.57 | 144.86 | 2.600M |
| Jul 23, 2026 | 144.53 | 145.36 | 144.12 | 144.88 | 5.198M |
| Jul 22, 2026 | 146.26 | 146.84 | 145.52 | 145.78 | 3.329M |
| Jul 21, 2026 | 145.54 | 146.68 | 145.11 | 146.57 | 3.985M |
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