AMEX · IJR

iShares Core S&P Small-Cap ETF

Financial Services · Asset Management

$145.58

Down-$1.20 (-0.82%)

Updated Aug 29, 2026, 6:16 PM

SID Score

7.0/10

Composite research score

Smart Money

54/100

Neutral

Price performance

IJR price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

IJR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$147.09	$147.40	$145.52	$145.58	2.78M
Aug 27, 2026	$146.48	$147.03	$146.06	$146.78	2.13M
Aug 26, 2026	$146.64	$147.27	$146.26	$146.77	2.13M
Aug 25, 2026	$147.51	$147.51	$146.14	$146.70	1.5M
Aug 24, 2026	$147.15	$147.43	$146.41	$146.77	1.96M
Aug 21, 2026	$147.30	$147.475	$146.43	$147.31	2.11M
Aug 20, 2026	$146.90	$147.41	$146.285	$146.37	2.72M
Aug 19, 2026	$148.81	$149.11	$147.77	$147.92	2.06M
Aug 18, 2026	$149.515	$149.515	$147.63	$147.69	2.47M
Aug 17, 2026	$149.99	$150.50	$149.62	$149.83	1.85M
Aug 14, 2026	$149.64	$150.49	$149.41	$150.44	1.91M
Aug 13, 2026	$149.72	$150.12	$149.23	$149.72	1.91M
Aug 12, 2026	$148.96	$149.45	$148.105	$149.04	2.08M
Aug 11, 2026	$148.36	$149.1714	$148.22	$148.41	2.35M
Aug 10, 2026	$148.61	$148.82	$147.80	$148.06	2.35M
Aug 7, 2026	$148.325	$149.3201	$148.28	$148.93	2.56M
Aug 6, 2026	$148.98	$149.49	$147.70	$147.82	2.74M
Aug 5, 2026	$150.60	$150.62	$148.92	$148.94	3.43M
Aug 4, 2026	$148.40	$150.69	$148.08	$150.41	3.44M
Aug 3, 2026	$145.91	$148.04	$145.7518	$147.86	3.53M
Jul 31, 2026	$146.23	$146.285	$143.87	$145.46	3.94M