iShares Core S&P Small Cap ETF (IJR)

NYSEARCA: IJR · Real-Time Price · USD

138.90

-0.60 (-0.43%)

At close: Sep 18, 2026, 4:00 PM EDT

139.61

+0.71 (0.51%)

After-hours: Sep 18, 2026, 8:00 PM EDT

IJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	139.13	139.36	138.29	138.90	138.90	-0.43%	5,049,004
Sep 17, 2026	141.15	141.30	139.49	139.50	139.50	0.03%	2,823,324
Sep 16, 2026	140.20	141.10	138.24	139.46	139.46	-0.42%	5,282,367
Sep 15, 2026	140.67	140.76	139.71	140.05	140.05	-0.50%	3,160,181
Sep 14, 2026	141.32	142.12	141.04	141.26	140.75	-0.65%	2,826,828
Sep 11, 2026	142.92	143.21	141.98	142.19	141.68	0.53%	3,782,089
Sep 10, 2026	141.92	142.28	141.14	141.44	140.93	-0.88%	3,494,332
Sep 9, 2026	143.65	144.04	142.54	142.70	142.19	-1.07%	3,781,780
Sep 8, 2026	144.96	145.19	144.11	144.25	143.73	-0.75%	2,768,301
Sep 4, 2026	144.17	145.52	144.04	145.34	144.82	0.37%	2,442,369
Sep 3, 2026	145.31	145.42	143.98	144.80	144.28	0.34%	2,226,514
Sep 2, 2026	143.30	144.74	143.15	144.31	143.79	0.97%	3,750,225
Sep 1, 2026	143.76	144.28	142.65	142.92	142.40	-1.11%	4,054,396
Aug 31, 2026	145.40	145.58	144.17	144.52	144.00	-0.73%	2,601,258
Aug 28, 2026	147.09	147.40	145.52	145.58	145.05	-0.82%	2,780,705
Aug 27, 2026	146.48	147.03	146.06	146.78	146.25	0.01%	2,133,117
Aug 26, 2026	146.64	147.27	146.26	146.77	146.24	0.05%	2,125,306
Aug 25, 2026	147.51	147.51	146.14	146.70	146.17	-0.05%	1,503,161
Aug 24, 2026	147.15	147.43	146.41	146.77	146.24	-0.37%	1,960,930
Aug 21, 2026	147.30	147.48	146.43	147.31	146.78	0.64%	2,111,467
Aug 20, 2026	146.90	147.41	146.29	146.37	145.84	-1.05%	2,723,184
Aug 19, 2026	148.81	149.11	147.77	147.92	147.39	0.16%	2,063,132
Aug 18, 2026	149.52	149.52	147.63	147.69	147.16	-1.43%	2,465,005
Aug 17, 2026	149.99	150.50	149.62	149.83	149.29	-0.41%	1,851,779
Aug 14, 2026	149.64	150.49	149.41	150.44	149.90	0.48%	1,911,986
Aug 13, 2026	149.72	150.12	149.23	149.72	149.18	0.46%	1,914,962
Aug 12, 2026	148.96	149.45	148.11	149.04	148.50	0.42%	2,079,310
Aug 11, 2026	148.36	149.17	148.22	148.41	147.87	0.24%	2,350,425
Aug 10, 2026	148.61	148.82	147.80	148.06	147.53	-0.58%	2,349,039
Aug 7, 2026	148.33	149.32	148.28	148.93	148.39	0.75%	2,561,079
Aug 6, 2026	148.98	149.49	147.70	147.82	147.29	-0.75%	2,740,733
Aug 5, 2026	150.60	150.62	148.92	148.94	148.40	-0.98%	3,432,917
Aug 4, 2026	148.40	150.69	148.08	150.41	149.87	1.72%	3,437,257
Aug 3, 2026	145.91	148.04	145.75	147.86	147.33	1.65%	3,531,594
Jul 31, 2026	146.23	146.29	143.87	145.46	144.94	-0.03%	3,941,590
Jul 30, 2026	145.80	145.89	143.97	145.50	144.98	0.82%	2,449,784
Jul 29, 2026	145.83	146.41	144.15	144.32	143.80	-1.36%	4,129,467
Jul 28, 2026	145.74	146.45	145.19	146.31	145.78	0.55%	2,606,679
Jul 27, 2026	145.90	146.62	144.78	145.51	144.99	0.45%	2,414,073
Jul 24, 2026	145.50	146.10	144.57	144.86	144.34	-0.01%	2,599,704
Jul 23, 2026	144.53	145.36	144.12	144.88	144.36	-0.62%	5,198,422
Jul 22, 2026	146.26	146.85	145.52	145.78	145.25	-0.54%	3,329,166
Jul 21, 2026	145.54	146.68	145.11	146.57	146.04	1.01%	3,984,959
Jul 20, 2026	146.39	146.72	145.05	145.10	144.58	-0.63%	3,727,541
Jul 17, 2026	145.46	147.10	145.32	146.02	145.49	-0.77%	3,998,446
Jul 16, 2026	145.80	147.94	145.66	147.16	146.63	0.68%	3,635,356
Jul 15, 2026	145.66	146.97	145.64	146.16	145.63	0.54%	2,931,840
Jul 14, 2026	145.96	146.25	144.84	145.38	144.86	0.27%	2,445,815
Jul 13, 2026	145.28	146.07	144.61	144.99	144.47	-0.39%	2,552,820
Jul 10, 2026	145.58	146.00	144.75	145.56	145.04	0.06%	2,329,584