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 |
|---|---|---|
| August 2026 | $147.92 | $147.92 |
| July 2026 | $145.46 | $145.46 |
| June 2026 | $148.31 | $148.31 |
| May 2026 | $138.24 | $138.66 |
| April 2026 | $136.69 | $137.10 |
| March 2026 | $123.94 | $124.31 |
| February 2026 | $129.10 | $129.70 |
| January 2026 | $126.45 | $127.03 |
| December 2025 | $119.63 | $120.18 |
| November 2025 | $119.76 | $120.87 |
| October 2025 | $116.72 | $117.80 |
| September 2025 | $117.74 | $118.83 |
| August 2025 | $116.52 | $118.04 |
| July 2025 | $108.86 | $110.28 |
| June 2025 | $107.88 | $109.29 |
| May 2025 | $103.63 | $105.37 |
| April 2025 | $98.48 | $100.13 |
| March 2025 | $102.84 | $104.57 |
| February 2025 | $109.61 | $111.79 |
| January 2025 | $116.13 | $118.44 |
| December 2024 | $112.97 | $115.22 |
| November 2024 | $122.92 | $126.53 |
| October 2024 | $110.67 | $113.92 |
| September 2024 | $113.62 | $116.96 |
| August 2024 | $112.68 | $116.50 |
| July 2024 | $114.46 | $118.34 |
| June 2024 | $103.16 | $106.66 |
| May 2024 | $105.67 | $109.65 |
| April 2024 | $100.60 | $104.39 |
| March 2024 | $106.50 | $110.52 |
| February 2024 | $103.14 | $107.35 |
| January 2024 | $99.92 | $104 |
| December 2023 | $104 | $108.25 |
| November 2023 | $92.22 | $96.24 |
| October 2023 | $85.18 | $88.89 |
| September 2023 | $90.39 | $94.33 |
| August 2023 | $96.10 | $100.78 |
| July 2023 | $100.28 | $105.16 |
| June 2023 | $95.03 | $99.65 |
| May 2023 | $87.83 | $92.43 |
| April 2023 | $89.32 | $94 |
| March 2023 | $91.88 | $96.70 |
| February 2023 | $96.95 | $102.39 |
| January 2023 | $98.13 | $103.64 |
| December 2022 | $89.61 | $94.64 |
| November 2022 | $96.02 | $101.84 |
| October 2022 | $92.33 | $97.92 |
| September 2022 | $82.21 | $87.19 |
| August 2022 | $91.18 | $97.20 |
| July 2022 | $95.30 | $101.59 |
| June 2022 | $86.68 | $92.41 |
| May 2022 | $94.72 | $101.28 |
| April 2022 | $92.98 | $99.42 |
| March 2022 | $100.90 | $107.88 |
| February 2022 | $100.58 | $107.71 |
| January 2022 | $99.22 | $106.25 |
| December 2021 | $106.93 | $114.51 |
| November 2021 | $102.34 | $110.31 |
| October 2021 | $104.89 | $113.06 |
| September 2021 | $101.30 | $109.19 |
| August 2021 | $103.78 | $112.37 |
| July 2021 | $101.83 | $110.26 |
| June 2021 | $104.34 | $112.98 |
| May 2021 | $104 | $112.85 |
| April 2021 | $101.87 | $110.54 |
| March 2021 | $100.01 | $108.53 |
| February 2021 | $96.60 | $105.09 |
| January 2021 | $89.68 | $97.57 |
| December 2020 | $84.47 | $91.90 |
| November 2020 | $78.04 | $85.14 |
| October 2020 | $66.02 | $72.02 |
| September 2020 | $64.38 | $70.23 |
| August 2020 | $67.52 | $73.97 |
| July 2020 | $65 | $71.21 |
| June 2020 | $62.34 | $68.29 |
| May 2020 | $60.16 | $66.14 |
| April 2020 | $57.62 | $63.35 |
| March 2020 | $51.04 | $56.11 |
| February 2020 | $65.90 | $72.79 |
| January 2020 | $72.86 | $80.48 |
| December 2019 | $75.91 | $83.85 |
| November 2019 | $73.70 | $81.81 |
| October 2019 | $71.54 | $79.42 |
| September 2019 | $70.12 | $77.84 |
| August 2019 | $67.84 | $75.58 |
| July 2019 | $71.10 | $79.21 |
| June 2019 | $70.26 | $78.28 |
| May 2019 | $65.46 | $73.17 |
| April 2019 | $71.69 | $80.13 |
| March 2019 | $69.02 | $77.15 |
| February 2019 | $71.35 | $80.02 |
| January 2019 | $68.38 | $76.69 |
| December 2018 | $61.81 | $69.32 |
| November 2018 | $70.39 | $79.30 |
| October 2018 | $69.28 | $78.05 |
| September 2018 | $77.44 | $87.24 |
| August 2018 | $79.90 | $90.31 |
| July 2018 | $76.23 | $86.16 |
| June 2018 | $73.84 | $83.46 |
| May 2018 | $73.08 | $82.84 |
| April 2018 | $68.65 | $77.82 |
| March 2018 | $67.94 | $77.01 |
| February 2018 | $66.62 | $75.74 |
| January 2018 | $69.26 | $78.74 |
| December 2017 | $67.56 | $76.81 |
| November 2017 | $67.92 | $77.48 |
| October 2017 | $65.62 | $74.86 |
| September 2017 | $65.06 | $74.22 |
| August 2017 | $60.35 | $69.07 |
| July 2017 | $61.87 | $70.81 |
| June 2017 | $61.26 | $70.11 |
| May 2017 | $59.53 | $68.33 |
| April 2017 | $60.80 | $69.79 |
| March 2017 | $60.26 | $69.16 |
| February 2017 | $60.32 | $69.46 |
| January 2017 | $59.36 | $68.36 |
| December 2016 | $59.71 | $137.52 |
| November 2016 | $57.75 | $133.53 |
| October 2016 | $51.33 | $118.67 |
| September 2016 | $53.70 | $124.15 |
| August 2016 | $53.36 | $123.72 |
| July 2016 | $52.62 | $122.01 |
| June 2016 | $50.12 | $116.21 |
| May 2016 | $49.77 | $115.75 |
| April 2016 | $48.98 | $113.92 |
| March 2016 | $48.40 | $112.57 |
| February 2016 | $44.74 | $104.46 |
| January 2016 | $44.26 | $103.33 |
| December 2015 | $47.16 | $110.11 |
| November 2015 | $49.51 | $116.10 |
| October 2015 | $48.21 | $113.05 |
| September 2015 | $45.45 | $106.57 |
| August 2015 | $47.11 | $110.83 |
| July 2015 | $49.69 | $116.90 |
| June 2015 | $50.10 | $117.88 |
| May 2015 | $49.58 | $116.99 |
| April 2015 | $48.87 | $115.31 |
| March 2015 | $50.02 | $118.03 |
| February 2015 | $49.23 | $116.58 |
| January 2015 | $46.44 | $109.97 |
| December 2014 | $48.17 | $114.06 |
| November 2014 | $46.82 | $111.30 |
| October 2014 | $46.90 | $111.51 |
| September 2014 | $43.87 | $104.30 |
| August 2014 | $46.28 | $110.36 |
| July 2014 | $44.40 | $105.86 |
| June 2014 | $47.01 | $112.09 |
| May 2014 | $44.87 | $107.30 |
| April 2014 | $44.80 | $107.13 |
| March 2014 | $46.06 | $110.14 |
| February 2014 | $45.75 | $109.72 |
| January 2014 | $43.82 | $105.09 |
| December 2013 | $45.51 | $109.13 |
| November 2013 | $44.89 | $108 |
| October 2013 | $42.97 | $103.37 |
| September 2013 | $41.48 | $99.80 |
| August 2013 | $39.08 | $94.25 |
| July 2013 | $40.01 | $96.50 |
| June 2013 | $37.44 | $90.31 |
| May 2013 | $37.48 | $90.68 |
| April 2013 | $35.93 | $86.92 |
| March 2013 | $35.99 | $87.06 |
| February 2013 | $34.55 | $83.81 |
| January 2013 | $34.07 | $82.64 |
| December 2012 | $32.20 | $78.10 |
| November 2012 | $31.22 | $76.30 |
| October 2012 | $30.82 | $75.32 |
| September 2012 | $31.53 | $77.07 |
| August 2012 | $30.82 | $75.53 |
| July 2012 | $29.67 | $72.70 |
| June 2012 | $29.90 | $73.27 |
| May 2012 | $28.69 | $70.56 |
| April 2012 | $30.60 | $75.27 |
| March 2012 | $31.02 | $76.31 |
| February 2012 | $30.15 | $74.38 |
| January 2012 | $29.51 | $72.80 |
| December 2011 | $27.69 | $68.30 |
| November 2011 | $27.34 | $67.69 |
| October 2011 | $27.17 | $67.27 |
| September 2011 | $23.64 | $58.54 |
| August 2011 | $26.36 | $65.47 |
| July 2011 | $28.59 | $71 |
| June 2011 | $29.52 | $73.32 |
| May 2011 | $30.07 | $74.84 |
| April 2011 | $30.34 | $75.49 |
| March 2011 | $29.56 | $73.56 |
| February 2011 | $28.72 | $71.59 |
| January 2011 | $27.50 | $68.55 |
| December 2010 | $27.46 | $68.47 |
| November 2010 | $25.53 | $63.95 |
| October 2010 | $24.59 | $61.60 |
| September 2010 | $23.59 | $59.09 |
| August 2010 | $21.20 | $53.25 |
| July 2010 | $22.95 | $57.63 |
| June 2010 | $21.56 | $54.14 |
| May 2010 | $23.20 | $58.41 |
| April 2010 | $24.99 | $62.91 |
| March 2010 | $23.62 | $59.45 |
| February 2010 | $21.87 | $55.18 |
| January 2010 | $21.01 | $53 |
| December 2009 | $21.69 | $54.72 |
| November 2009 | $20.04 | $50.71 |
| October 2009 | $19.53 | $49.42 |
| September 2009 | $20.68 | $52.34 |
| August 2009 | $19.68 | $49.92 |
| July 2009 | $19.22 | $48.76 |
| June 2009 | $17.52 | $44.43 |
| May 2009 | $17.21 | $43.77 |
| April 2009 | $16.90 | $42.97 |
| March 2009 | $14.31 | $36.39 |
| February 2009 | $13.42 | $34.24 |
| January 2009 | $15.22 | $38.83 |
| December 2008 | $17.23 | $43.97 |
| November 2008 | $16.40 | $42.09 |
| October 2008 | $18.60 | $47.75 |
| September 2008 | $23.18 | $59.51 |
| August 2008 | $24.83 | $63.94 |
| July 2008 | $23.81 | $61.31 |
| June 2008 | $23.37 | $60.17 |
| May 2008 | $25.25 | $65.18 |
| April 2008 | $24.24 | $62.58 |
| March 2008 | $23.22 | $59.93 |
| February 2008 | $23.24 | $60.05 |
| January 2008 | $23.80 | $61.51 |
| December 2007 | $25.16 | $65.02 |
| November 2007 | $25.43 | $65.90 |
| October 2007 | $27.38 | $70.95 |
| September 2007 | $26.91 | $69.75 |
| August 2007 | $26.49 | $68.76 |
| July 2007 | $26 | $67.50 |
| June 2007 | $27.39 | $71.10 |
| May 2007 | $27.84 | $72.53 |
| April 2007 | $26.67 | $69.49 |
| March 2007 | $26.06 | $67.91 |
| February 2007 | $25.62 | $66.88 |
| January 2007 | $25.79 | $67.31 |
| December 2006 | $25.28 | $65.99 |
| November 2006 | $25.28 | $66.13 |
| October 2006 | $24.63 | $64.44 |
| September 2006 | $23.43 | $61.29 |
| August 2006 | $23.22 | $60.88 |
| July 2006 | $22.81 | $59.80 |
| June 2006 | $23.69 | $62.10 |
| May 2006 | $23.73 | $62.33 |
| April 2006 | $24.86 | $65.30 |
| March 2006 | $24.84 | $65.23 |
| February 2006 | $23.66 | $62.24 |
| January 2006 | $23.77 | $62.54 |
| December 2005 | $21.97 | $57.80 |
| November 2005 | $22.21 | $58.57 |
| October 2005 | $21.12 | $55.70 |
| September 2005 | $21.90 | $57.76 |
| August 2005 | $21.75 | $57.45 |
| July 2005 | $22.11 | $58.40 |
| June 2005 | $20.83 | $55.02 |
| May 2005 | $20.12 | $159.71 |
| April 2005 | $18.89 | $150.01 |
| March 2005 | $20.01 | $158.85 |
| February 2005 | $20.53 | $163.50 |
| January 2005 | $19.97 | $159.06 |
| December 2004 | $20.43 | $162.71 |
| November 2004 | $20.06 | $160.15 |
| October 2004 | $18.44 | $147.23 |
| September 2004 | $18.07 | $144.24 |
| August 2004 | $17.21 | $137.70 |
| July 2004 | $17.39 | $139.09 |
| June 2004 | $18.40 | $147.20 |
| May 2004 | $17.44 | $139.82 |
| April 2004 | $17.07 | $136.86 |
| March 2004 | $17.76 | $142.40 |
| February 2004 | $17.50 | $140.49 |
| January 2004 | $17.18 | $137.97 |
| December 2003 | $16.69 | $134 |
| November 2003 | $16.47 | $132.45 |
| October 2003 | $15.85 | $127.52 |
| September 2003 | $14.59 | $117.38 |
| August 2003 | $15 | $120.86 |
| July 2003 | $14.28 | $115.11 |
| June 2003 | $13.61 | $109.65 |
| May 2003 | $13.24 | $106.93 |
| April 2003 | $12.30 | $99.32 |
| March 2003 | $11.33 | $91.48 |
| February 2003 | $11.27 | $91.17 |
| January 2003 | $11.68 | $94.47 |
| December 2002 | $12.05 | $97.45 |
| November 2002 | $12.47 | $101.01 |
| October 2002 | $11.83 | $95.85 |
| September 2002 | $11.50 | $93.14 |
| August 2002 | $12.21 | $99.08 |
| July 2002 | $12.14 | $98.50 |
| June 2002 | $14.11 | $114.50 |
| May 2002 | $14.89 | $121 |
| April 2002 | $15.55 | $126.39 |
| March 2002 | $15.07 | $122.49 |
| February 2002 | $13.98 | $113.75 |
| January 2002 | $14.28 | $116.15 |
| December 2001 | $14.06 | $114.40 |
| November 2001 | $13.18 | $107.40 |
| October 2001 | $12.37 | $100.76 |
| September 2001 | $11.70 | $95.50 |
| August 2001 | $13.62 | $111.21 |
| July 2001 | $13.87 | $113.25 |
| June 2001 | $13.97 | $114.01 |
| May 2001 | $13.67 | $111.70 |
| April 2001 | $13.40 | $109.47 |
| March 2001 | $12.42 | $101.50 |
| February 2001 | $13.02 | $106.50 |
| January 2001 | $13.84 | $113.23 |
| December 2000 | $13.21 | $108.09 |
| November 2000 | $11.87 | $98.25 |
| October 2000 | $13.20 | $109.22 |
| September 2000 | $13.13 | $108.64 |
| August 2000 | $13.51 | $111.88 |
| July 2000 | $12.36 | $102.34 |
| June 2000 | $12.72 | $105.34 |
| May 2000 | $12.01 | $99.50 |
IJR
Price: $147.92
52 week price:
Dividend Yield: 1.10%
5-year range yield:
Forward Dividend Yield: 1.17%
Payout Ratio: 25.46%
Dividend Per Share: 1.73 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: 112.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 15.75%
DGR5: 19.62%
DGR10: 14.27%
DGR20: 14.39%