IJR Historical Prices
NYSEARCA: IJRiSharesSmall BlendETFUSD
137.55+0.24 (+0.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IJR price history
The price history for iShares Core S&P Small-Cap (IJR) on this page begins on May 22, 2000, when the stock closed at $15.95; it most recently closed at $137.55 on October 5, 2026. The highest price in this record is $150.69, reached on August 3, 2026; the latest close is 8.7% below that peak. Across the 25 complete calendar years in the table, IJR finished higher in 18 and lower in 7. Its best year was 2003 (+35.2%) and its worst was 2008 (-27.5%).
Over roughly 26 years the share price changed +762.5%, a 8.5% compound annual price return (excluding dividends). In the last 12 months alone, IJR has gained 16.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
IJR returns
1 week
-0.70%
1 month
-3.61%
3 months
-5.50%
6 months
+5.65%
Year to date
+14.45%
1 year
+16.62%
3 years
+50.53%
5 years
+22.60%
IJR price return, excluding dividends.
IJR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 137.55 | +13.33% |
| 2025 | 121.37 | +4.42% |
| 2024 | 116.23 | +7.37% |
| 2023 | 108.25 | +14.38% |
| 2022 | 94.64 | -17.35% |
| 2021 | 114.51 | +24.60% |
| 2020 | 91.90 | +9.59% |
| 2019 | 83.86 | +18.43% |
| 2018 | 70.81 | -7.81% |
| 2017 | 76.81 | +11.71% |
| 2016 | 68.76 | +24.89% |
| 2015 | 55.06 | -2.75% |
| 2014 | 56.61 | +4.54% |
| 2013 | 54.15 | +34.05% |
| 2012 | 40.40 | +18.29% |
| 2011 | 34.15 | -0.25% |
| 2010 | 34.24 | +25.13% |
| 2009 | 27.36 | +22.39% |
| 2008 | 22.36 | -27.45% |
| 2007 | 30.82 | -6.61% |
| 2006 | 33.00 | +14.17% |
| 2005 | 28.90 | +6.57% |
| 2004 | 27.12 | +20.83% |
| 2003 | 22.44 | +35.20% |
| 2002 | 16.60 | -15.54% |
| 2001 | 19.65 | +9.09% |
| 2000* | 18.02 | +12.97% |
IJR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 137.58 | 137.84 | 137.05 | 137.55 | +0.17% | |
| 136.37 | 137.44 | 135.77 | 137.31 | +0.17% | |
| 137.30 | 137.98 | 136.51 | 137.08 | -1.27% | |
| 139.59 | 139.72 | 138.59 | 138.85 | -0.12% | |
| 138.60 | 139.77 | 137.35 | 139.02 | +0.36% | |
| 138.46 | 139.37 | 138.21 | 138.52 | +1.13% | |
| 135.83 | 137.28 | 134.89 | 136.97 | +0.68% | |
| 137.44 | 137.44 | 136.01 | 136.04 | -0.64% | |
| 137.37 | 137.78 | 136.11 | 136.91 | -0.33% | |
| 137.56 | 138.17 | 136.64 | 137.37 | -0.67% | |
| 138.20 | 138.85 | 137.47 | 138.29 | +0.37% | |
| 137.90 | 138.26 | 136.85 | 137.78 | -0.26% | |
| 139.20 | 139.23 | 138.09 | 138.14 | -1.12% | |
| 140.38 | 140.81 | 139.39 | 139.70 | +0.33% | |
| 139.81 | 139.81 | 138.93 | 139.24 | +0.24% | |
| 139.13 | 139.36 | 138.29 | 138.90 | -0.43% | |
| 141.15 | 141.30 | 139.49 | 139.50 | +0.03% | |
| 140.20 | 141.10 | 138.24 | 139.46 | -0.42% | |
| 140.67 | 140.76 | 139.71 | 140.05 | -0.86% | |
| 141.32 | 142.12 | 141.04 | 141.26 | -0.65% | |
| 142.92 | 143.21 | 141.98 | 142.19 | +0.53% | |
| 141.92 | 142.28 | 141.14 | 141.44 | -0.88% | |
| 143.65 | 144.04 | 142.54 | 142.70 | -1.07% | |
| 144.96 | 145.19 | 144.11 | 144.25 | -0.75% | |
| 144.17 | 145.52 | 144.04 | 145.34 | +0.37% | |
| 145.31 | 145.42 | 143.98 | 144.80 | +0.34% | |
| 143.30 | 144.74 | 143.15 | 144.31 | +0.97% | |
| 143.76 | 144.28 | 142.65 | 142.92 | -1.11% | |
| 145.40 | 145.58 | 144.17 | 144.52 | -0.73% | |
| 147.09 | 147.40 | 145.52 | 145.58 | -0.82% | |
| 146.48 | 147.03 | 146.06 | 146.78 | +0.01% | |
| 146.64 | 147.27 | 146.26 | 146.77 | +0.05% | |
| 147.51 | 147.51 | 146.14 | 146.70 | -0.05% | |
| 147.15 | 147.43 | 146.41 | 146.77 | -0.37% | |
| 147.30 | 147.48 | 146.43 | 147.31 | +0.64% | |
| 146.90 | 147.41 | 146.29 | 146.37 | -1.05% | |
| 148.81 | 149.11 | 147.77 | 147.92 | +0.16% | |
| 149.52 | 149.52 | 147.63 | 147.69 | -1.43% | |
| 149.99 | 150.50 | 149.62 | 149.83 | -0.41% | |
| 149.64 | 150.49 | 149.41 | 150.44 | +0.48% | |
| 149.72 | 150.12 | 149.23 | 149.72 | +0.46% | |
| 148.96 | 149.45 | 148.11 | 149.04 | +0.42% | |
| 148.36 | 149.17 | 148.22 | 148.41 | +0.24% | |
| 148.61 | 148.82 | 147.80 | 148.06 | -0.58% | |
| 148.33 | 149.32 | 148.28 | 148.93 | +0.75% | |
| 148.98 | 149.49 | 147.70 | 147.82 | -0.75% | |
| 150.60 | 150.62 | 148.92 | 148.94 | -0.98% | |
| 148.40 | 150.69 | 148.08 | 150.41 | +1.72% | |
| 145.91 | 148.04 | 145.75 | 147.86 | +1.65% | |
| 146.23 | 146.29 | 143.87 | 145.46 | -0.03% | |
| 145.80 | 145.89 | 143.97 | 145.50 | +0.82% | |
| 145.83 | 146.41 | 144.15 | 144.32 | -1.36% | |
| 145.74 | 146.45 | 145.19 | 146.31 | +0.55% | |
| 145.90 | 146.62 | 144.78 | 145.51 | +0.45% | |
| 145.50 | 146.10 | 144.57 | 144.86 | -0.01% | |
| 144.53 | 145.36 | 144.12 | 144.88 | -0.62% | |
| 146.26 | 146.85 | 145.52 | 145.78 | -0.54% | |
| 145.54 | 146.68 | 145.11 | 146.57 | +1.01% | |
| 146.39 | 146.72 | 145.05 | 145.10 | -0.63% | |
| 145.46 | 147.10 | 145.32 | 146.02 | -0.77% | |
| 145.80 | 147.94 | 145.66 | 147.16 | +0.68% | |
| 145.66 | 146.97 | 145.64 | 146.16 | +0.54% | |
| 145.96 | 146.25 | 144.84 | 145.38 | +0.27% | |
| 145.28 | 146.07 | 144.61 | 144.99 | -0.39% | |
| 145.58 | 146.00 | 144.75 | 145.56 | +0.06% | |
| 144.67 | 145.88 | 144.42 | 145.47 | +1.24% | |
| 144.48 | 144.89 | 142.92 | 143.69 | -1.17% | |
| 146.69 | 147.08 | 145.02 | 145.39 | -0.97% | |
| 146.57 | 147.52 | 146.56 | 146.81 | +0.23% | |
| 148.14 | 148.64 | 145.25 | 146.48 | -0.72% | |
| 147.99 | 149.35 | 147.47 | 147.54 | -0.52% | |
| 147.27 | 148.57 | 146.70 | 148.31 | +0.64% | |
| 147.12 | 147.54 | 145.68 | 147.36 | -0.03% | |
| 145.52 | 147.60 | 145.45 | 147.41 | +0.78% | |
| 145.42 | 147.19 | 145.32 | 146.27 | +1.28% | |
| 143.14 | 145.33 | 143.06 | 144.42 | +1.16% | |
| 141.63 | 143.46 | 141.41 | 142.77 | -0.34% | |
| 143.27 | 143.99 | 143.03 | 143.26 | +0.03% | |
| 142.67 | 143.42 | 141.95 | 143.21 | +1.81% | |
| 142.75 | 143.56 | 140.33 | 140.67 | -1.37% | |
| 143.86 | 144.57 | 142.32 | 142.62 | -0.54% | |
| 144.35 | 145.06 | 143.13 | 143.39 | -0.19% | |
| 142.89 | 144.68 | 142.48 | 143.67 | +0.97% | |
| 140.13 | 142.41 | 139.49 | 142.29 | +2.44% | |
| 139.81 | 141.52 | 138.84 | 138.90 | -0.71% | |
| 139.72 | 141.85 | 137.09 | 139.89 | +0.95% | |
| 139.04 | 139.85 | 138.49 | 138.58 | +0.65% | |
| 139.61 | 139.90 | 137.17 | 137.68 | -1.84% | |
| 138.88 | 140.45 | 138.61 | 140.26 | +1.31% | |
| 139.12 | 139.28 | 138.15 | 138.45 | -0.89% | |
| 138.39 | 139.80 | 138.27 | 139.69 | +0.89% | |
| 137.74 | 138.68 | 137.09 | 138.46 | -0.14% | |
| 139.41 | 139.57 | 138.50 | 138.66 | -0.76% | |
| 139.08 | 139.91 | 138.45 | 139.72 | +0.07% | |
| 139.93 | 140.53 | 139.40 | 139.62 | +0.02% | |
| 138.34 | 139.62 | 138.27 | 139.59 | +1.59% | |
| 136.80 | 137.70 | 136.42 | 137.40 | +0.83% | |
| 134.99 | 136.74 | 134.00 | 136.27 | +0.30% | |
| 133.71 | 135.91 | 132.89 | 135.86 | +2.03% | |
| 133.98 | 134.07 | 132.70 | 133.16 | -0.92% | |
| 134.62 | 135.46 | 133.93 | 134.40 | +0.35% | |
| 134.94 | 135.10 | 133.84 | 133.93 | -1.62% | |
| 136.12 | 136.98 | 135.66 | 136.14 | +0.64% | |
| 135.94 | 135.94 | 134.70 | 135.28 | -0.38% | |
| 137.07 | 137.09 | 134.49 | 135.79 | -1.14% | |
| 138.69 | 139.05 | 137.21 | 137.35 | -0.72% | |
| 138.28 | 138.67 | 137.60 | 138.35 | +0.52% | |
| 139.28 | 139.49 | 137.46 | 137.64 | -0.93% | |
| 138.85 | 139.12 | 138.03 | 138.93 | +0.59% | |
| 136.82 | 138.46 | 136.71 | 138.11 | +1.42% | |
| 137.01 | 137.70 | 135.49 | 136.17 | -0.92% | |
| 137.61 | 137.86 | 136.66 | 137.44 | +0.25% | |
| 135.16 | 137.39 | 134.89 | 137.10 | +1.76% | |
| 135.76 | 135.99 | 134.27 | 134.73 | -0.78% | |
| 136.64 | 137.28 | 135.35 | 135.79 | -0.56% | |
| 136.56 | 137.34 | 136.23 | 136.56 | +0.19% | |
| 136.22 | 136.67 | 135.09 | 136.30 | +0.54% | |
| 135.76 | 136.22 | 133.96 | 135.57 | -0.04% | |
| 136.39 | 136.54 | 135.12 | 135.62 | +0.40% | |
| 136.36 | 137.29 | 134.79 | 135.08 | -0.79% | |
| 134.82 | 136.31 | 134.78 | 136.15 | +0.56% | |
| 134.14 | 136.53 | 133.77 | 135.39 | +2.03% | |
| 132.10 | 133.03 | 132.03 | 132.69 | +0.33% | |
| 132.23 | 132.52 | 131.66 | 132.26 | -0.13% | |
| 132.27 | 132.85 | 131.55 | 132.43 | +0.47% | |
| 129.74 | 131.87 | 129.50 | 131.81 | +1.24% | |
| 131.05 | 131.05 | 129.78 | 130.19 | -0.43% | |
| 129.24 | 131.27 | 129.13 | 130.75 | +0.71% | |
| 129.84 | 130.63 | 129.23 | 129.83 | +2.62% | |
| 125.70 | 126.96 | 125.39 | 126.52 | +0.33% | |
| 125.13 | 126.24 | 124.67 | 126.11 | +0.54% | |
| 123.12 | 126.20 | 122.86 | 125.43 | +0.41% | |
| 125.00 | 126.13 | 124.84 | 124.92 | +0.49% | |
| 122.77 | 125.18 | 121.97 | 124.31 | +2.85% | |
| 123.00 | 123.00 | 120.47 | 120.87 | -0.72% | |
| 122.94 | 123.35 | 121.39 | 121.75 | -1.55% | |
| 123.87 | 125.54 | 123.52 | 123.67 | -1.13% | |
| 124.90 | 125.42 | 123.60 | 125.08 | +1.06% | |
| 121.91 | 124.59 | 121.58 | 123.77 | +0.72% | |
| 122.80 | 124.68 | 122.19 | 122.89 | +2.06% | |
| 122.68 | 123.05 | 119.78 | 120.41 | -1.92% | |
| 120.99 | 123.81 | 120.86 | 122.77 | +0.44% | |
| 123.19 | 123.66 | 122.20 | 122.23 | -1.29% | |
| 123.56 | 124.58 | 123.30 | 123.83 | +0.72% | |
| 123.34 | 124.19 | 122.91 | 122.95 | +0.74% | |
| 123.19 | 123.62 | 121.58 | 122.05 | -0.12% | |
| 122.78 | 123.46 | 122.03 | 122.20 | -1.86% | |
| 124.25 | 125.01 | 123.43 | 124.52 | -0.22% | |
| 124.96 | 126.86 | 124.27 | 124.79 | -0.46% | |
| 122.76 | 125.76 | 120.98 | 125.37 | +0.46% | |
| 125.37 | 125.38 | 123.98 | 124.79 | -2.25% | |
| 128.65 | 129.44 | 126.56 | 127.66 | -1.73% | |
| 129.95 | 130.39 | 128.65 | 129.91 | +0.55% | |
| 127.46 | 129.93 | 126.12 | 129.20 | -1.06% | |
| 128.16 | 130.93 | 127.81 | 130.58 | +0.68% | |
| 129.95 | 130.13 | 128.70 | 129.70 | -1.29% | |
| 131.05 | 131.93 | 129.89 | 131.39 | +0.56% | |
| 131.01 | 131.10 | 129.34 | 130.66 | +0.37% | |
| 129.14 | 130.72 | 128.96 | 130.18 | +0.92% | |
| 131.08 | 131.25 | 128.14 | 128.99 | -2.01% | |
| 130.22 | 132.31 | 130.19 | 131.63 | +0.53% | |
| 130.54 | 131.05 | 129.96 | 130.93 | -0.19% | |
| 130.74 | 132.32 | 130.37 | 131.18 | +0.28% | |
| 130.92 | 131.77 | 129.39 | 130.81 | -0.11% | |
| 129.75 | 131.61 | 129.03 | 130.95 | +1.20% | |
| 132.60 | 133.20 | 128.50 | 129.40 | -1.84% | |
| 133.01 | 133.52 | 131.07 | 131.82 | -0.19% | |
| 132.16 | 133.02 | 131.94 | 132.07 | +0.06% | |
| 131.77 | 132.42 | 131.03 | 131.99 | +0.02% | |
| 129.59 | 132.35 | 129.58 | 131.97 | +2.76% | |
| 128.80 | 130.19 | 128.04 | 128.43 | -0.70% | |
| 129.05 | 130.34 | 128.11 | 129.34 | +0.86% | |
| 128.40 | 129.72 | 126.70 | 128.24 | -0.09% | |
| 126.61 | 128.89 | 126.39 | 128.35 | +1.04% | |
| 126.91 | 127.82 | 125.96 | 127.03 | -0.65% | |
| 127.55 | 128.39 | 126.16 | 127.86 | +0.63% | |
| 128.27 | 128.74 | 126.94 | 127.06 | -0.47% | |
| 128.00 | 128.20 | 127.07 | 127.66 | -0.37% | |
| 128.20 | 128.90 | 127.58 | 128.14 | +0.04% | |
| 130.01 | 130.11 | 127.72 | 128.09 | -1.79% | |
| 130.89 | 131.64 | 130.28 | 130.43 | +0.24% | |
| 127.86 | 130.55 | 127.71 | 130.12 | +2.60% | |
| 126.67 | 128.02 | 126.51 | 126.82 | -1.40% | |
| 129.00 | 129.17 | 128.30 | 128.62 | -0.34% | |
| 127.66 | 129.48 | 127.56 | 129.06 | +1.43% | |
| 126.38 | 127.35 | 125.99 | 127.24 | +0.57% | |
| 127.18 | 127.29 | 126.26 | 126.52 | -0.02% | |
| 125.85 | 126.79 | 125.28 | 126.54 | +0.09% | |
| 125.78 | 126.58 | 124.91 | 126.42 | +0.76% | |
| 123.22 | 125.75 | 123.01 | 125.47 | +1.41% | |
| 124.83 | 125.01 | 123.20 | 123.72 | -0.80% | |
| 122.78 | 124.80 | 122.37 | 124.72 | +1.49% | |
| 121.42 | 123.59 | 121.42 | 122.89 | +1.25% | |
| 120.65 | 121.64 | 119.87 | 121.37 | +0.99% | |
| 121.48 | 121.57 | 120.14 | 120.18 | -1.24% | |
| 122.51 | 122.60 | 121.66 | 121.69 | -0.69% | |
| 122.79 | 123.21 | 122.20 | 122.53 | -0.49% | |
| 123.16 | 123.18 | 122.58 | 123.13 | -0.01% | |
| 122.65 | 123.25 | 122.47 | 123.14 | +0.33% | |
| 123.01 | 123.36 | 122.47 | 122.74 | -0.45% | |
| 122.79 | 123.89 | 122.75 | 123.30 | +0.75% | |
| 121.98 | 122.71 | 121.89 | 122.38 | +0.20% | |
| 122.82 | 123.39 | 121.96 | 122.13 | +0.21% | |
| 122.39 | 123.64 | 121.66 | 121.88 | -0.29% | |
| 122.97 | 123.44 | 121.72 | 122.24 | -1.20% | |
| 124.90 | 125.00 | 123.45 | 123.72 | -0.32% | |
| 125.63 | 125.84 | 123.79 | 124.12 | -1.07% | |
| 123.89 | 125.56 | 123.89 | 125.46 | +1.10% | |
| 121.56 | 124.91 | 121.56 | 124.09 | +1.97% | |
| 120.98 | 122.50 | 120.98 | 121.69 | +0.46% | |
| 122.30 | 122.30 | 121.06 | 121.13 | -0.41% | |
| 121.74 | 122.48 | 121.49 | 121.63 | -0.17% | |
| 121.71 | 122.47 | 121.28 | 121.84 | -0.08% | |
| 120.61 | 122.16 | 120.52 | 121.94 | +1.39% | |
| 120.91 | 120.91 | 119.95 | 120.27 | +0.04% | |
| 119.54 | 120.99 | 119.54 | 120.22 | -0.54% | |
| 120.97 | 121.08 | 120.56 | 120.87 | +0.07% | |
| 120.15 | 121.93 | 119.83 | 120.78 | +0.56% | |
| 117.74 | 120.57 | 117.62 | 120.11 | +2.58% | |
| 115.80 | 117.33 | 115.38 | 117.09 | +1.31% | |
| 112.67 | 116.35 | 112.49 | 115.58 | +3.15% | |
| 115.68 | 115.97 | 112.00 | 112.05 | -1.78% | |
| 114.59 | 115.33 | 113.64 | 114.08 | -0.11% | |
| 113.67 | 114.96 | 113.19 | 114.21 | -0.08% | |
| 116.47 | 116.99 | 113.95 | 114.30 | -2.18% | |
| 115.36 | 117.30 | 115.32 | 116.85 | -0.09% | |
| 118.79 | 119.50 | 116.45 | 116.95 | -2.13% | |
| 119.68 | 120.85 | 119.41 | 119.50 | -0.08% | |
| 119.10 | 119.91 | 118.80 | 119.59 | +0.40% | |
| 119.17 | 119.77 | 118.33 | 119.11 | +0.98% | |
| 116.41 | 117.97 | 116.05 | 117.95 | +0.86% | |
| 118.57 | 118.94 | 116.87 | 116.94 | -1.36% | |
| 117.04 | 119.10 | 116.86 | 118.55 | +1.67% | |
| 116.57 | 117.52 | 116.24 | 116.60 | -1.22% | |
| 117.74 | 118.04 | 116.29 | 118.04 | +0.20% | |
| 117.45 | 118.03 | 116.66 | 117.80 | +0.17% | |
| 118.40 | 119.42 | 117.43 | 117.60 | -1.09% | |
| 120.18 | 120.87 | 117.96 | 118.89 | -1.30% | |
| 120.79 | 121.02 | 119.90 | 120.45 | -0.58% | |
| 121.87 | 122.07 | 120.77 | 121.15 | +0.01% | |
| 121.43 | 121.94 | 121.07 | 121.14 | +0.87% | |
| 118.95 | 120.33 | 118.69 | 120.09 | +0.99% | |
| 119.62 | 120.19 | 118.04 | 118.91 | -0.73% | |
| 119.23 | 120.16 | 118.88 | 119.79 | +0.28% | |
| 118.55 | 119.67 | 118.53 | 119.45 | +1.58% | |
| 117.14 | 118.17 | 116.93 | 117.59 | -0.17% | |
| 119.54 | 119.66 | 117.24 | 117.79 | -1.31% | |
| 119.23 | 120.42 | 118.28 | 119.35 | +0.84% | |
| 115.07 | 118.90 | 114.90 | 118.35 | +1.52% | |
| 116.01 | 116.77 | 115.46 | 116.58 | +2.02% | |
| 118.25 | 118.43 | 114.13 | 114.27 | -3.12% | |
| 119.00 | 119.34 | 117.68 | 117.95 | — |