iShares Core S&P Small-Cap ETF ( IJR) - Price History
Monthly price history for IJR (iShares Core S&P Small-Cap ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $139.70 | $139.70 |
| September 2026 | $136.04 | $136.04 |
| August 2026 | $144 | $144.52 |
| July 2026 | $144.94 | $145.46 |
| June 2026 | $147.78 | $148.31 |
| May 2026 | $137.74 | $138.66 |
| April 2026 | $136.19 | $137.10 |
| March 2026 | $123.49 | $124.31 |
| February 2026 | $128.64 | $129.70 |
| January 2026 | $125.99 | $127.03 |
| December 2025 | $119.20 | $120.18 |
| November 2025 | $119.33 | $120.87 |
| October 2025 | $116.30 | $117.80 |
| September 2025 | $117.31 | $118.83 |
| August 2025 | $116.10 | $118.04 |
| July 2025 | $108.46 | $110.28 |
| June 2025 | $107.49 | $109.29 |
| May 2025 | $103.26 | $105.37 |
| April 2025 | $98.12 | $100.13 |
| March 2025 | $102.47 | $104.57 |
| February 2025 | $109.22 | $111.79 |
| January 2025 | $115.71 | $118.44 |
| December 2024 | $112.57 | $115.22 |
| November 2024 | $122.48 | $126.53 |
| October 2024 | $110.27 | $113.92 |
| September 2024 | $113.21 | $116.96 |
| August 2024 | $112.27 | $116.50 |
| July 2024 | $114.04 | $118.34 |
| June 2024 | $102.79 | $106.66 |
| May 2024 | $105.28 | $109.65 |
| April 2024 | $100.24 | $104.39 |
| March 2024 | $106.12 | $110.52 |
| February 2024 | $102.77 | $107.35 |
| January 2024 | $99.56 | $104 |
| December 2023 | $103.63 | $108.25 |
| November 2023 | $91.89 | $96.24 |
| October 2023 | $84.87 | $88.89 |
| September 2023 | $90.07 | $94.33 |
| August 2023 | $95.76 | $100.78 |
| July 2023 | $99.92 | $105.16 |
| June 2023 | $94.68 | $99.65 |
| May 2023 | $87.51 | $92.43 |
| April 2023 | $89 | $94 |
| March 2023 | $91.55 | $96.70 |
| February 2023 | $96.60 | $102.39 |
| January 2023 | $97.78 | $103.64 |
| December 2022 | $89.29 | $94.64 |
| November 2022 | $95.68 | $101.84 |
| October 2022 | $91.99 | $97.92 |
| September 2022 | $81.91 | $87.19 |
| August 2022 | $90.85 | $97.20 |
| July 2022 | $94.95 | $101.59 |
| June 2022 | $86.37 | $92.41 |
| May 2022 | $94.38 | $101.28 |
| April 2022 | $92.65 | $99.42 |
| March 2022 | $100.53 | $107.88 |
| February 2022 | $100.22 | $107.71 |
| January 2022 | $98.86 | $106.25 |
| December 2021 | $106.54 | $114.51 |
| November 2021 | $101.97 | $110.31 |
| October 2021 | $104.51 | $113.06 |
| September 2021 | $100.94 | $109.19 |
| August 2021 | $103.41 | $112.37 |
| July 2021 | $101.46 | $110.26 |
| June 2021 | $103.97 | $112.98 |
| May 2021 | $103.62 | $112.85 |
| April 2021 | $101.50 | $110.54 |
| March 2021 | $99.65 | $108.53 |
| February 2021 | $96.25 | $105.09 |
| January 2021 | $89.36 | $97.57 |
| December 2020 | $84.17 | $91.90 |
| November 2020 | $77.76 | $85.14 |
| October 2020 | $65.78 | $72.02 |
| September 2020 | $64.14 | $70.23 |
| August 2020 | $67.28 | $73.97 |
| July 2020 | $64.77 | $71.21 |
| June 2020 | $62.11 | $68.29 |
| May 2020 | $59.94 | $66.14 |
| April 2020 | $57.42 | $63.35 |
| March 2020 | $50.86 | $56.11 |
| February 2020 | $65.66 | $72.79 |
| January 2020 | $72.60 | $80.48 |
| December 2019 | $75.64 | $83.85 |
| November 2019 | $73.43 | $81.81 |
| October 2019 | $71.28 | $79.42 |
| September 2019 | $69.87 | $77.84 |
| August 2019 | $67.60 | $75.58 |
| July 2019 | $70.84 | $79.21 |
| June 2019 | $70.01 | $78.28 |
| May 2019 | $65.22 | $73.17 |
| April 2019 | $71.43 | $80.13 |
| March 2019 | $68.77 | $77.15 |
| February 2019 | $71.09 | $80.02 |
| January 2019 | $68.13 | $76.69 |
| December 2018 | $61.59 | $69.32 |
| November 2018 | $70.14 | $79.30 |
| October 2018 | $69.03 | $78.05 |
| September 2018 | $77.16 | $87.24 |
| August 2018 | $79.62 | $90.31 |
| July 2018 | $75.96 | $86.16 |
| June 2018 | $73.58 | $83.46 |
| May 2018 | $72.82 | $82.84 |
| April 2018 | $68.40 | $77.82 |
| March 2018 | $67.69 | $77.01 |
| February 2018 | $66.38 | $75.74 |
| January 2018 | $69 | $78.74 |
| December 2017 | $67.31 | $76.81 |
| November 2017 | $67.67 | $77.48 |
| October 2017 | $65.38 | $74.86 |
| September 2017 | $64.82 | $74.22 |
| August 2017 | $60.14 | $69.07 |
| July 2017 | $61.65 | $70.81 |
| June 2017 | $61.04 | $70.11 |
| May 2017 | $59.32 | $68.33 |
| April 2017 | $60.58 | $69.79 |
| March 2017 | $60.04 | $69.16 |
| February 2017 | $60.10 | $69.46 |
| January 2017 | $59.15 | $68.36 |
| December 2016 | $59.49 | $137.52 |
| November 2016 | $57.54 | $133.53 |
| October 2016 | $51.14 | $118.67 |
| September 2016 | $53.50 | $124.15 |
| August 2016 | $53.17 | $123.72 |
| July 2016 | $52.43 | $122.01 |
| June 2016 | $49.94 | $116.21 |
| May 2016 | $49.59 | $115.75 |
| April 2016 | $48.80 | $113.92 |
| March 2016 | $48.23 | $112.57 |
| February 2016 | $44.58 | $104.46 |
| January 2016 | $44.10 | $103.33 |
| December 2015 | $47 | $110.11 |
| November 2015 | $49.33 | $116.10 |
| October 2015 | $48.04 | $113.05 |
| September 2015 | $45.28 | $106.57 |
| August 2015 | $46.94 | $110.83 |
| July 2015 | $49.51 | $116.90 |
| June 2015 | $49.92 | $117.88 |
| May 2015 | $49.40 | $116.99 |
| April 2015 | $48.69 | $115.31 |
| March 2015 | $49.84 | $118.03 |
| February 2015 | $49.06 | $116.58 |
| January 2015 | $46.27 | $109.97 |
| December 2014 | $48 | $114.06 |
| November 2014 | $46.65 | $111.30 |
| October 2014 | $46.73 | $111.51 |
| September 2014 | $43.71 | $104.30 |
| August 2014 | $46.12 | $110.36 |
| July 2014 | $44.24 | $105.86 |
| June 2014 | $46.84 | $112.09 |
| May 2014 | $44.71 | $107.30 |
| April 2014 | $44.64 | $107.13 |
| March 2014 | $45.89 | $110.14 |
| February 2014 | $45.59 | $109.72 |
| January 2014 | $43.66 | $105.09 |
| December 2013 | $45.34 | $109.13 |
| November 2013 | $44.73 | $108 |
| October 2013 | $42.81 | $103.37 |
| September 2013 | $41.33 | $99.80 |
| August 2013 | $38.94 | $94.25 |
| July 2013 | $39.87 | $96.50 |
| June 2013 | $37.31 | $90.31 |
| May 2013 | $37.35 | $90.68 |
| April 2013 | $35.80 | $86.92 |
| March 2013 | $35.86 | $87.06 |
| February 2013 | $34.43 | $83.81 |
| January 2013 | $33.95 | $82.64 |
| December 2012 | $32.08 | $78.10 |
| November 2012 | $31.11 | $76.30 |
| October 2012 | $30.71 | $75.32 |
| September 2012 | $31.42 | $77.07 |
| August 2012 | $30.71 | $75.53 |
| July 2012 | $29.56 | $72.70 |
| June 2012 | $29.79 | $73.27 |
| May 2012 | $28.58 | $70.56 |
| April 2012 | $30.49 | $75.27 |
| March 2012 | $30.91 | $76.31 |
| February 2012 | $30.04 | $74.38 |
| January 2012 | $29.40 | $72.80 |
| December 2011 | $27.59 | $68.30 |
| November 2011 | $27.24 | $67.69 |
| October 2011 | $27.07 | $67.27 |
| September 2011 | $23.56 | $58.54 |
| August 2011 | $26.27 | $65.47 |
| July 2011 | $28.48 | $71 |
| June 2011 | $29.42 | $73.32 |
| May 2011 | $29.97 | $74.84 |
| April 2011 | $30.23 | $75.49 |
| March 2011 | $29.45 | $73.56 |
| February 2011 | $28.61 | $71.59 |
| January 2011 | $27.40 | $68.55 |
| December 2010 | $27.36 | $68.47 |
| November 2010 | $25.44 | $63.95 |
| October 2010 | $24.50 | $61.60 |
| September 2010 | $23.50 | $59.09 |
| August 2010 | $21.13 | $53.25 |
| July 2010 | $22.86 | $57.63 |
| June 2010 | $21.48 | $54.14 |
| May 2010 | $23.12 | $58.41 |
| April 2010 | $24.90 | $62.91 |
| March 2010 | $23.53 | $59.45 |
| February 2010 | $21.80 | $55.18 |
| January 2010 | $20.93 | $53 |
| December 2009 | $21.61 | $54.72 |
| November 2009 | $19.97 | $50.71 |
| October 2009 | $19.46 | $49.42 |
| September 2009 | $20.61 | $52.34 |
| August 2009 | $19.61 | $49.92 |
| July 2009 | $19.16 | $48.76 |
| June 2009 | $17.45 | $44.43 |
| May 2009 | $17.15 | $43.77 |
| April 2009 | $16.84 | $42.97 |
| March 2009 | $14.26 | $36.39 |
| February 2009 | $13.37 | $34.24 |
| January 2009 | $15.16 | $38.83 |
| December 2008 | $17.17 | $43.97 |
| November 2008 | $16.34 | $42.09 |
| October 2008 | $18.53 | $47.75 |
| September 2008 | $23.10 | $59.51 |
| August 2008 | $24.74 | $63.94 |
| July 2008 | $23.73 | $61.31 |
| June 2008 | $23.28 | $60.17 |
| May 2008 | $25.16 | $65.18 |
| April 2008 | $24.16 | $62.58 |
| March 2008 | $23.14 | $59.93 |
| February 2008 | $23.15 | $60.05 |
| January 2008 | $23.72 | $61.51 |
| December 2007 | $25.07 | $65.02 |
| November 2007 | $25.34 | $65.90 |
| October 2007 | $27.28 | $70.95 |
| September 2007 | $26.82 | $69.75 |
| August 2007 | $26.39 | $68.76 |
| July 2007 | $25.91 | $67.50 |
| June 2007 | $27.29 | $71.10 |
| May 2007 | $27.74 | $72.53 |
| April 2007 | $26.57 | $69.49 |
| March 2007 | $25.97 | $67.91 |
| February 2007 | $25.53 | $66.88 |
| January 2007 | $25.70 | $67.31 |
| December 2006 | $25.19 | $65.99 |
| November 2006 | $25.18 | $66.13 |
| October 2006 | $24.54 | $64.44 |
| September 2006 | $23.34 | $61.29 |
| August 2006 | $23.14 | $60.88 |
| July 2006 | $22.73 | $59.80 |
| June 2006 | $23.60 | $62.10 |
| May 2006 | $23.65 | $62.33 |
| April 2006 | $24.77 | $65.30 |
| March 2006 | $24.75 | $65.23 |
| February 2006 | $23.57 | $62.24 |
| January 2006 | $23.68 | $62.54 |
| December 2005 | $21.89 | $57.80 |
| November 2005 | $22.13 | $58.57 |
| October 2005 | $21.05 | $55.70 |
| September 2005 | $21.83 | $57.76 |
| August 2005 | $21.67 | $57.45 |
| July 2005 | $22.03 | $58.40 |
| June 2005 | $20.75 | $55.02 |
| May 2005 | $20.04 | $159.71 |
| April 2005 | $18.82 | $150.01 |
| March 2005 | $19.93 | $158.85 |
| February 2005 | $20.46 | $163.50 |
| January 2005 | $19.90 | $159.06 |
| December 2004 | $20.36 | $162.71 |
| November 2004 | $19.99 | $160.15 |
| October 2004 | $18.38 | $147.23 |
| September 2004 | $18 | $144.24 |
| August 2004 | $17.15 | $137.70 |
| July 2004 | $17.32 | $139.09 |
| June 2004 | $18.34 | $147.20 |
| May 2004 | $17.38 | $139.82 |
| April 2004 | $17.01 | $136.86 |
| March 2004 | $17.70 | $142.40 |
| February 2004 | $17.44 | $140.49 |
| January 2004 | $17.12 | $137.97 |
| December 2003 | $16.63 | $134 |
| November 2003 | $16.41 | $132.45 |
| October 2003 | $15.80 | $127.52 |
| September 2003 | $14.54 | $117.38 |
| August 2003 | $14.94 | $120.86 |
| July 2003 | $14.23 | $115.11 |
| June 2003 | $13.56 | $109.65 |
| May 2003 | $13.20 | $106.93 |
| April 2003 | $12.26 | $99.32 |
| March 2003 | $11.29 | $91.48 |
| February 2003 | $11.23 | $91.17 |
| January 2003 | $11.64 | $94.47 |
| December 2002 | $12.01 | $97.45 |
| November 2002 | $12.42 | $101.01 |
| October 2002 | $11.79 | $95.85 |
| September 2002 | $11.45 | $93.14 |
| August 2002 | $12.16 | $99.08 |
| July 2002 | $12.09 | $98.50 |
| June 2002 | $14.06 | $114.50 |
| May 2002 | $14.83 | $121 |
| April 2002 | $15.50 | $126.39 |
| March 2002 | $15.02 | $122.49 |
| February 2002 | $13.93 | $113.75 |
| January 2002 | $14.23 | $116.15 |
| December 2001 | $14.01 | $114.40 |
| November 2001 | $13.14 | $107.40 |
| October 2001 | $12.32 | $100.76 |
| September 2001 | $11.66 | $95.50 |
| August 2001 | $13.57 | $111.21 |
| July 2001 | $13.82 | $113.25 |
| June 2001 | $13.92 | $114.01 |
| May 2001 | $13.62 | $111.70 |
| April 2001 | $13.35 | $109.47 |
| March 2001 | $12.38 | $101.50 |
| February 2001 | $12.97 | $106.50 |
| January 2001 | $13.79 | $113.23 |
| December 2000 | $13.17 | $108.09 |
| November 2000 | $11.83 | $98.25 |
| October 2000 | $13.15 | $109.22 |
| September 2000 | $13.08 | $108.64 |
| August 2000 | $13.46 | $111.88 |
| July 2000 | $12.31 | $102.34 |
| June 2000 | $12.68 | $105.34 |
| May 2000 | $11.97 | $99.50 |
IJR
Price: $139.70
52 week price:
Dividend Yield: 1.23%
5-year range yield:
Forward Dividend Yield: 1.47%
Payout Ratio: 25.46%
Dividend Per Share: 2.04 USD
Earnings Per Share: 7.15 USD
P/E Ratio: 18.16
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 3.0 million
Market Capitalization: 104.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 14.23%
DGR5: 16.09%
DGR10: 12.23%
DGR20: 13.04%