Loading live market data…

iShares Core S&P Small-Cap ETF

AMEX:IJR

$146.16 USD

$0.78 (0.54%)

Volume
2.9M
Average Volume
4.06M
Market Capitalization
$111.85B
P/E Ratio
Dividend Yield
%
Price Target
$
Year High
$149.35
Year Low
$107.09
Day High
—
Day Low
—
Payout Ratio
$
Current Ratio
$
Date Opening Price Closing Price %Chg Volume
2026-07-15 $145.66 $146.16 0.34% 2.9M
2026-07-14 $145.96 $145.38 -0.40% 2.45M
2026-07-13 $145.28 $144.99 -0.20% 2.55M
2026-07-10 $145.58 $145.56 -0.01% 2.33M
2026-07-09 $144.67 $145.47 0.55% 2.09M
2026-07-08 $144.48 $143.69 -0.55% 2.95M
2026-07-07 $146.69 $145.39 -0.89% 3.14M
2026-07-06 $146.57 $146.81 0.16% 2.67M
2026-07-02 $148.14 $146.48 -1.12% 4M
2026-07-01 $147.99 $147.54 -0.30% 4.66M
2026-06-30 $147.27 $148.31 0.71% 3.86M
2026-06-29 $147.12 $147.36 0.16% 6.67M
2026-06-26 $145.52 $147.41 1.30% 6.01M
2026-06-25 $145.42 $146.27 0.58% 4.24M
2026-06-24 $143.14 $144.42 0.89% 7.78M
2026-06-23 $141.63 $142.77 0.80% 2.78M
2026-06-22 $143.26 $143.26 0.00% 3.1M
2026-06-18 $142.67 $143.21 0.38% 5.81M
2026-06-17 $142.75 $140.67 -1.46% 5.84M
2026-06-16 $143.86 $142.62 -0.86% 6.07M
2026-06-15 $144.35 $143.39 -0.67% 3.88M
2026-06-12 $142.89 $143.67 0.55% 3.57M
2026-06-11 $140.13 $142.29 1.54% 5.76M
2026-06-10 $139.81 $138.90 -0.65% 5.04M
2026-06-09 $139.72 $139.89 0.12% 6.01M
2026-06-08 $139.04 $138.58 -0.33% 4.04M
2026-06-05 $139.61 $137.68 -1.38% 3.28M
2026-06-04 $138.88 $140.26 0.99% 3.08M
2026-06-03 $139.12 $138.45 -0.48% 2.61M
2026-06-02 $138.39 $139.69 0.94% 4.1M
2026-06-01 $137.74 $138.46 0.52% 5.98M
2026-05-29 $139.41 $138.66 -0.54% 4.72M
2026-05-28 $139.08 $139.72 0.46% 3.45M
2026-05-27 $139.93 $139.62 -0.22% 2.69M
2026-05-26 $138.34 $139.59 0.90% 5.27M
2026-05-22 $136.80 $137.40 0.44% 2.5M
2026-05-21 $134.99 $136.27 0.95% 3.6M
2026-05-20 $133.71 $135.86 1.61% 4.15M
2026-05-19 $133.98 $133.16 -0.61% 4.17M
2026-05-18 $134.62 $134.40 -0.16% 3.47M
2026-05-15 $134.94 $133.93 -0.75% 3.82M
2026-05-14 $136.12 $136.14 0.01% 2.34M
2026-05-13 $135.94 $135.28 -0.49% 3.18M
2026-05-12 $137.07 $135.79 -0.93% 3.82M
2026-05-11 $138.69 $137.35 -0.97% 2.46M
2026-05-08 $138.28 $138.35 0.05% 2.35M
2026-05-07 $139.28 $137.64 -1.18% 3.94M
2026-05-06 $138.85 $138.93 0.06% 2.73M
2026-05-05 $136.82 $138.11 0.94% 2.42M
2026-05-04 $137.01 $136.17 -0.61% 3.22M
2026-05-01 $137.61 $137.44 -0.12% 3.45M
2026-04-30 $135.16 $137.10 1.44% 4.43M
2026-04-29 $135.76 $134.73 -0.76% 5.05M
2026-04-28 $136.64 $135.79 -0.62% 5.1M
2026-04-27 $136.56 $136.56 0.00% 2.85M
2026-04-24 $136.22 $136.30 0.06% 5.48M
2026-04-23 $135.76 $135.57 -0.14% 4.06M
2026-04-22 $136.39 $135.62 -0.56% 3.27M
2026-04-21 $136.36 $135.08 -0.94% 9.65M
2026-04-20 $134.82 $136.15 0.99% 3.45M
2026-04-17 $134.14 $135.39 0.93% 4.59M
2026-04-16 $132.10 $132.69 0.45% 3.68M
2026-04-15 $132.23 $132.26 0.02% 2.78M
2026-04-14 $132.27 $132.43 0.12% 4.82M
2026-04-13 $129.74 $131.81 1.60% 3.43M
2026-04-10 $131.05 $130.19 -0.66% 2.74M
2026-04-09 $129.24 $130.75 1.17% 4.68M
2026-04-08 $129.84 $129.83 -0.01% 4.68M
2026-04-07 $125.70 $126.52 0.65% 5.15M
2026-04-06 $125.13 $126.11 0.78% 4.93M
2026-04-02 $123.12 $125.43 1.88% 4.57M
2026-04-01 $125.00 $124.92 -0.06% 9.81M
2026-03-31 $122.77 $124.31 1.25% 8.84M
2026-03-30 $123.00 $120.87 -1.73% 6.74M
2026-03-27 $122.94 $121.75 -0.97% 5.05M
2026-03-26 $123.87 $123.67 -0.16% 6.17M
2026-03-25 $124.90 $125.08 0.14% 7.32M
2026-03-24 $121.91 $123.77 1.53% 8.13M
2026-03-23 $122.80 $122.89 0.07% 11.18M
2026-03-20 $122.68 $120.41 -1.85% 13.4M
2026-03-19 $120.99 $122.77 1.47% 8.42M
2026-03-18 $123.19 $122.23 -0.78% 9.35M
2026-03-17 $123.56 $123.83 0.22% 5.01M
2026-03-16 $123.34 $122.95 -0.32% 5.34M
2026-03-13 $123.19 $122.05 -0.93% 6.93M
2026-03-12 $122.78 $122.20 -0.47% 8.27M
2026-03-11 $124.25 $124.52 0.22% 7.25M
2026-03-10 $124.96 $124.79 -0.14% 9.64M
2026-03-09 $122.76 $125.37 2.13% 9.65M
2026-03-06 $125.37 $124.79 -0.46% 9.18M