AMEX · IJR

iShares Core S&P Small-Cap ETF

Financial Services · Asset Management

$140.29

Down-$1.72 (-1.21%)

Updated Nov 1, 2026, 7:25 PM

SID Score

6.8/10

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 30, 2026

Daily close

View OHLC price history

IJR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$141.35	$141.69	$139.19	$140.29	3.07M
Oct 29, 2026	$140.58	$142.10	$140.565	$142.01	6.28M
Oct 28, 2026	$139.70	$140.10	$138.70	$139.76	3.07M
Oct 27, 2026	$139.41	$139.855	$138.68	$139.68	3.73M
Oct 26, 2026	$138.44	$139.90	$138.2726	$138.93	3.24M
Oct 23, 2026	$137.75	$138.565	$137.06	$138.22	4.5M
Oct 22, 2026	$136.95	$138.72	$136.95	$138.65	3.62M
Oct 21, 2026	$138.33	$138.34	$137.11	$137.78	2.17M
Oct 20, 2026	$136.05	$138.20	$135.945	$137.66	2.59M
Oct 19, 2026	$136.55	$136.71	$135.66	$135.82	3.17M
Oct 16, 2026	$137.46	$138.20	$135.47	$135.91	3.68M
Oct 15, 2026	$135.72	$137.265	$135.37	$137.19	3.42M
Oct 14, 2026	$136.375	$136.82	$134.67	$135.41	3.99M
Oct 13, 2026	$137.70	$138.10	$136.58	$137.60	3.71M
Oct 12, 2026	$137.39	$137.915	$137.27	$137.47	2.24M
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