AMEX · IJR

iShares Core S&P Small-Cap ETF

Financial Services · Asset Management

$137.55

Up+$0.24 (+0.17%)

Updated Oct 12, 2026, 6:20 AM

SID Score

6.3/10

Composite research score

Smart Money

54/100

Neutral

Price performance · IJR

IJR price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

IJR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 9, 2026	$137.58	$137.85	$137.05	$137.55	2.49M
Oct 8, 2026	$136.37	$137.435	$135.765	$137.31	3.56M
Oct 7, 2026	$137.295	$137.975	$136.51	$137.08	2.42M
Oct 6, 2026	$139.59	$139.72	$138.59	$138.85	2.74M
Oct 5, 2026	$138.60	$139.765	$137.35	$139.02	4.48M
Oct 2, 2026	$138.46	$139.37	$138.21	$138.52	3.82M
Oct 1, 2026	$135.83	$137.28	$134.89	$136.97	5.36M
Sep 30, 2026	$137.44	$137.44	$136.01	$136.04	5.28M
Sep 29, 2026	$137.37	$137.78	$136.105	$136.91	5.27M
Sep 28, 2026	$137.56	$138.17	$136.64	$137.37	3.41M
Sep 25, 2026	$138.20	$138.85	$137.47	$138.29	2.17M
Sep 24, 2026	$137.90	$138.26	$136.8475	$137.78	2.3M
Sep 23, 2026	$139.20	$139.23	$138.085	$138.14	2.31M
Sep 22, 2026	$140.38	$140.81	$139.39	$139.70	2.09M
Sep 21, 2026	$139.81	$139.81	$138.93	$139.24	2.65M
Sep 18, 2026	$139.13	$139.355	$138.29	$138.90	5.05M
Sep 17, 2026	$141.15	$141.30	$139.49	$139.50	2.9M
Sep 16, 2026	$140.20	$141.10	$138.24	$139.46	5.28M
Sep 15, 2026	$140.67	$140.76	$139.71	$140.05	3.16M
Sep 14, 2026	$141.32	$142.12	$141.04	$141.26	2.83M