Skip to main content
IJR logo

iShares Core S&P Small Cap ETF

IJRNYSEARCABlackRockEquity

$139.76Today:- (-)1Y +15.46%

As of Oct 28, 2026 close

Assets (AUM)
$104.51B
Expense ratio
0.06%
Dividend yield
1.23%
Holdings
614
52-week range
$112.00$150.69
Volume (live)
-
Avg. volume (3M)
3.36M

IJR ETF Historical Prices: iShares Core S&P Small Cap ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

IJR Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

IJR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
IJR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 2026139.88140.05138.74139.76139.763.07M
Oct 27, 2026139.41139.85138.68139.68139.683.73M
Oct 26, 2026138.44139.90138.27138.93138.933.24M
Oct 23, 2026137.75138.56137.06138.22138.224.50M
Oct 22, 2026136.95138.72136.95138.65138.653.62M
Oct 21, 2026138.33138.34137.11137.78137.782.17M
Oct 20, 2026136.05138.20135.94137.66137.662.59M
Oct 19, 2026136.55136.71135.66135.82135.823.17M
Oct 16, 2026137.46138.20135.47135.91135.913.68M
Oct 15, 2026135.72137.26135.37137.19137.193.34M
Oct 14, 2026136.38136.82134.67135.41135.413.99M
Oct 13, 2026137.70138.10136.58137.60137.603.71M
Oct 12, 2026137.39137.91137.27137.47137.472.16M
Oct 9, 2026137.58137.85137.05137.55137.552.49M
Oct 8, 2026136.37137.44135.76137.31137.313.41M
Oct 7, 2026137.29137.97136.51137.08137.082.42M
Oct 6, 2026139.59139.72138.59138.85138.852.73M
Oct 5, 2026138.60139.76137.35139.02139.024.45M
Oct 2, 2026138.46139.37138.21138.52138.523.77M
Oct 1, 2026135.83137.28134.89136.97136.975.36M
Sep 30, 2026137.44137.44136.01136.04136.045.28M
Sep 29, 2026137.37137.78136.10136.91136.915.24M
Sep 28, 2026137.56138.17136.64137.37137.373.40M
Sep 25, 2026138.20138.85137.47138.29138.292.17M
Sep 24, 2026137.90138.26136.85137.78137.782.30M
Sep 23, 2026139.20139.23138.09138.14138.142.30M
Sep 22, 2026140.38140.81139.39139.70139.702.09M
Sep 21, 2026139.81139.81138.93139.24139.242.61M
Sep 18, 2026139.13139.35138.29138.90138.905.05M
Sep 17, 2026141.15141.30139.49139.50139.502.82M
Sep 16, 2026140.20141.10138.24139.46139.465.28M
Sep 15, 2026140.67140.76139.71140.05140.053.16M
Sep 14, 2026141.32142.12141.04141.26140.752.83M
Sep 11, 2026142.92143.21141.98142.19141.683.78M
Sep 10, 2026141.92142.28141.14141.44140.933.49M
Sep 9, 2026143.65144.04142.54142.70142.193.78M
Sep 8, 2026144.96145.19144.11144.25143.732.77M
Sep 4, 2026144.17145.52144.04145.34144.822.44M
Sep 3, 2026145.31145.42143.98144.80144.282.23M
Sep 2, 2026143.30144.74143.15144.31143.793.75M
Sep 1, 2026143.76144.28142.65142.92142.404.05M
Aug 31, 2026145.40145.58144.17144.52144.002.60M
Aug 28, 2026147.09147.40145.52145.58145.062.78M
Aug 27, 2026146.48147.03146.06146.78146.252.13M
Aug 26, 2026146.64147.27146.26146.77146.242.13M
Aug 25, 2026147.51147.51146.14146.70146.171.50M
Aug 24, 2026147.15147.43146.41146.77146.241.96M
Aug 21, 2026147.30147.47146.43147.31146.782.11M
Aug 20, 2026146.90147.41146.28146.37145.842.72M
Aug 19, 2026148.81149.11147.77147.92147.392.06M
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About iShares Core S&P Small Cap ETF Historical Prices

What is OHLC data for IJR?

OHLC stands for Open, High, Low, Close - the four key price points for IJR during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for IJR?

The adjusted close price for IJR is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does IJR price history go?

IJR historical price data is available from the ETF's inception on May 21, 2000. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for IJR data?

IJR historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for IJR?

Trading volume for IJR indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.