iShares Core S&P Small-Cap ETF - Price History
Monthly price history for IJR (iShares Core S&P Small-Cap ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $108.26 | $108.26 |
| April 2024 | $104.39 | $104.39 |
| March 2024 | $110.52 | $110.52 |
| February 2024 | $107.03 | $107.35 |
| January 2024 | $103.69 | $104 |
| December 2023 | $107.92 | $108.25 |
| November 2023 | $95.70 | $96.24 |
| October 2023 | $88.39 | $88.89 |
| September 2023 | $93.80 | $94.33 |
| August 2023 | $99.73 | $100.78 |
| July 2023 | $104.06 | $105.16 |
| June 2023 | $98.61 | $99.65 |
| May 2023 | $91.14 | $92.43 |
| April 2023 | $92.68 | $94 |
| March 2023 | $95.35 | $96.70 |
| February 2023 | $100.60 | $102.39 |
| January 2023 | $101.83 | $103.64 |
| December 2022 | $92.99 | $94.64 |
| November 2022 | $99.64 | $101.84 |
| October 2022 | $95.81 | $97.92 |
| September 2022 | $85.31 | $87.19 |
| August 2022 | $94.62 | $97.20 |
| July 2022 | $98.89 | $101.59 |
| June 2022 | $89.95 | $92.41 |
| May 2022 | $98.30 | $101.28 |
| April 2022 | $96.49 | $99.42 |
| March 2022 | $104.70 | $107.88 |
| February 2022 | $104.37 | $107.71 |
| January 2022 | $102.96 | $106.25 |
| December 2021 | $110.96 | $114.51 |
| November 2021 | $106.20 | $110.31 |
| October 2021 | $108.84 | $113.06 |
| September 2021 | $105.12 | $109.19 |
| August 2021 | $107.69 | $112.37 |
| July 2021 | $105.67 | $110.26 |
| June 2021 | $108.28 | $112.98 |
| May 2021 | $107.91 | $112.85 |
| April 2021 | $105.70 | $110.54 |
| March 2021 | $103.78 | $108.53 |
| February 2021 | $100.24 | $105.09 |
| January 2021 | $93.06 | $97.57 |
| December 2020 | $87.66 | $91.90 |
| November 2020 | $80.98 | $85.14 |
| October 2020 | $68.50 | $72.02 |
| September 2020 | $66.80 | $70.23 |
| August 2020 | $70.07 | $73.97 |
| July 2020 | $67.45 | $71.21 |
| June 2020 | $64.69 | $68.29 |
| May 2020 | $62.43 | $66.14 |
| April 2020 | $59.80 | $63.35 |
| March 2020 | $52.96 | $56.11 |
| February 2020 | $68.38 | $72.79 |
| January 2020 | $75.61 | $80.48 |
| December 2019 | $78.77 | $83.85 |
| November 2019 | $76.48 | $81.81 |
| October 2019 | $74.24 | $79.42 |
| September 2019 | $72.76 | $77.84 |
| August 2019 | $70.40 | $75.58 |
| July 2019 | $73.78 | $79.21 |
| June 2019 | $72.91 | $78.28 |
| May 2019 | $67.93 | $73.17 |
| April 2019 | $74.39 | $80.13 |
| March 2019 | $71.62 | $77.15 |
| February 2019 | $74.04 | $80.02 |
| January 2019 | $70.96 | $76.69 |
| December 2018 | $64.14 | $69.32 |
| November 2018 | $73.05 | $79.30 |
| October 2018 | $71.90 | $78.05 |
| September 2018 | $80.36 | $87.24 |
| August 2018 | $82.92 | $90.31 |
| July 2018 | $79.11 | $86.16 |
| June 2018 | $76.63 | $83.46 |
| May 2018 | $75.84 | $82.84 |
| April 2018 | $71.24 | $77.82 |
| March 2018 | $70.50 | $77.01 |
| February 2018 | $69.13 | $75.74 |
| January 2018 | $71.86 | $78.74 |
| December 2017 | $70.10 | $76.81 |
| November 2017 | $70.47 | $77.48 |
| October 2017 | $68.09 | $74.86 |
| September 2017 | $67.51 | $74.22 |
| August 2017 | $62.63 | $69.07 |
| July 2017 | $64.20 | $70.81 |
| June 2017 | $63.57 | $70.11 |
| May 2017 | $61.77 | $68.33 |
| April 2017 | $63.09 | $69.79 |
| March 2017 | $62.52 | $69.16 |
| February 2017 | $62.59 | $69.46 |
| January 2017 | $61.60 | $68.36 |
| December 2016 | $61.96 | $137.52 |
| November 2016 | $59.93 | $133.53 |
| October 2016 | $53.26 | $118.67 |
| September 2016 | $55.72 | $124.15 |
| August 2016 | $55.37 | $123.72 |
| July 2016 | $54.60 | $122.01 |
| June 2016 | $52.01 | $116.21 |
| May 2016 | $51.64 | $115.75 |
| April 2016 | $50.83 | $113.92 |
| March 2016 | $50.22 | $112.57 |
| February 2016 | $46.43 | $104.46 |
| January 2016 | $45.93 | $103.33 |
| December 2015 | $48.94 | $110.11 |
| November 2015 | $51.37 | $116.10 |
| October 2015 | $50.02 | $113.05 |
| September 2015 | $47.16 | $106.57 |
| August 2015 | $48.88 | $110.83 |
| July 2015 | $51.56 | $116.90 |
| June 2015 | $51.99 | $117.88 |
| May 2015 | $51.45 | $116.99 |
| April 2015 | $50.71 | $115.31 |
| March 2015 | $51.90 | $118.03 |
| February 2015 | $51.09 | $116.58 |
| January 2015 | $48.19 | $109.97 |
| December 2014 | $49.98 | $114.06 |
| November 2014 | $48.58 | $111.30 |
| October 2014 | $48.67 | $111.51 |
| September 2014 | $45.52 | $104.30 |
| August 2014 | $48.03 | $110.36 |
| July 2014 | $46.07 | $105.86 |
| June 2014 | $48.78 | $112.09 |
| May 2014 | $46.56 | $107.30 |
| April 2014 | $46.49 | $107.13 |
| March 2014 | $47.79 | $110.14 |
| February 2014 | $47.48 | $109.72 |
| January 2014 | $45.47 | $105.09 |
| December 2013 | $47.22 | $109.13 |
| November 2013 | $46.58 | $108 |
| October 2013 | $44.58 | $103.37 |
| September 2013 | $43.04 | $99.80 |
| August 2013 | $40.55 | $94.25 |
| July 2013 | $41.52 | $96.50 |
| June 2013 | $38.85 | $90.31 |
| May 2013 | $38.90 | $90.68 |
| April 2013 | $37.28 | $86.92 |
| March 2013 | $37.34 | $87.06 |
| February 2013 | $35.86 | $83.81 |
| January 2013 | $35.36 | $82.64 |
| December 2012 | $33.41 | $78.10 |
| November 2012 | $32.40 | $76.30 |
| October 2012 | $31.98 | $75.32 |
| September 2012 | $32.72 | $77.07 |
| August 2012 | $31.98 | $75.53 |
| July 2012 | $30.79 | $72.70 |
| June 2012 | $31.03 | $73.27 |
| May 2012 | $29.77 | $70.56 |
| April 2012 | $31.75 | $75.27 |
| March 2012 | $32.19 | $76.31 |
| February 2012 | $31.29 | $74.38 |
| January 2012 | $30.62 | $72.80 |
| December 2011 | $28.73 | $68.30 |
| November 2011 | $28.37 | $67.69 |
| October 2011 | $28.20 | $67.27 |
| September 2011 | $24.54 | $58.54 |
| August 2011 | $27.35 | $65.47 |
| July 2011 | $29.66 | $71 |
| June 2011 | $30.63 | $73.32 |
| May 2011 | $31.21 | $74.84 |
| April 2011 | $31.48 | $75.49 |
| March 2011 | $30.67 | $73.56 |
| February 2011 | $29.80 | $71.59 |
| January 2011 | $28.53 | $68.55 |
| December 2010 | $28.50 | $68.47 |
| November 2010 | $26.49 | $63.95 |
| October 2010 | $25.52 | $61.60 |
| September 2010 | $24.48 | $59.09 |
| August 2010 | $22 | $53.25 |
| July 2010 | $23.81 | $57.63 |
| June 2010 | $22.37 | $54.14 |
| May 2010 | $24.08 | $58.41 |
| April 2010 | $25.93 | $62.91 |
| March 2010 | $24.51 | $59.45 |
| February 2010 | $22.70 | $55.18 |
| January 2010 | $21.80 | $53 |
| December 2009 | $22.51 | $54.72 |
| November 2009 | $20.80 | $50.71 |
| October 2009 | $20.27 | $49.42 |
| September 2009 | $21.46 | $52.34 |
| August 2009 | $20.42 | $49.92 |
| July 2009 | $19.95 | $48.76 |
| June 2009 | $18.18 | $44.43 |
| May 2009 | $17.86 | $43.77 |
| April 2009 | $17.53 | $42.97 |
| March 2009 | $14.85 | $36.39 |
| February 2009 | $13.92 | $34.24 |
| January 2009 | $15.79 | $38.83 |
| December 2008 | $17.88 | $43.97 |
| November 2008 | $17.01 | $42.09 |
| October 2008 | $19.30 | $47.75 |
| September 2008 | $24.05 | $59.51 |
| August 2008 | $25.77 | $63.94 |
| July 2008 | $24.71 | $61.31 |
| June 2008 | $24.25 | $60.17 |
| May 2008 | $26.20 | $65.18 |
| April 2008 | $25.16 | $62.58 |
| March 2008 | $24.09 | $59.93 |
| February 2008 | $24.11 | $60.05 |
| January 2008 | $24.70 | $61.51 |
| December 2007 | $26.11 | $65.02 |
| November 2007 | $26.39 | $65.90 |
| October 2007 | $28.41 | $70.95 |
| September 2007 | $27.93 | $69.75 |
| August 2007 | $27.48 | $68.76 |
| July 2007 | $26.98 | $67.50 |
| June 2007 | $28.42 | $71.10 |
| May 2007 | $28.88 | $72.53 |
| April 2007 | $27.67 | $69.49 |
| March 2007 | $27.04 | $67.91 |
| February 2007 | $26.59 | $66.88 |
| January 2007 | $26.76 | $67.31 |
| December 2006 | $26.24 | $65.99 |
| November 2006 | $26.23 | $66.13 |
| October 2006 | $25.56 | $64.44 |
| September 2006 | $24.31 | $61.29 |
| August 2006 | $24.10 | $60.88 |
| July 2006 | $23.67 | $59.80 |
| June 2006 | $24.58 | $62.10 |
| May 2006 | $24.63 | $62.33 |
| April 2006 | $25.80 | $65.30 |
| March 2006 | $25.77 | $65.23 |
| February 2006 | $24.55 | $62.24 |
| January 2006 | $24.66 | $62.54 |
| December 2005 | $22.80 | $57.80 |
| November 2005 | $23.05 | $58.57 |
| October 2005 | $21.92 | $55.70 |
| September 2005 | $22.73 | $57.76 |
| August 2005 | $22.57 | $57.45 |
| July 2005 | $22.94 | $58.40 |
| June 2005 | $21.61 | $55.02 |
| May 2005 | $20.87 | $159.71 |
| April 2005 | $19.60 | $150.01 |
| March 2005 | $20.76 | $158.85 |
| February 2005 | $21.30 | $163.50 |
| January 2005 | $20.72 | $159.06 |
| December 2004 | $21.20 | $162.71 |
| November 2004 | $20.81 | $160.15 |
| October 2004 | $19.14 | $147.23 |
| September 2004 | $18.75 | $144.24 |
| August 2004 | $17.86 | $137.70 |
| July 2004 | $18.04 | $139.09 |
| June 2004 | $19.09 | $147.20 |
| May 2004 | $18.10 | $139.82 |
| April 2004 | $17.72 | $136.86 |
| March 2004 | $18.43 | $142.40 |
| February 2004 | $18.16 | $140.49 |
| January 2004 | $17.83 | $137.97 |
| December 2003 | $17.32 | $134 |
| November 2003 | $17.09 | $132.45 |
| October 2003 | $16.45 | $127.52 |
| September 2003 | $15.14 | $117.38 |
| August 2003 | $15.56 | $120.86 |
| July 2003 | $14.82 | $115.11 |
| June 2003 | $14.12 | $109.65 |
| May 2003 | $13.74 | $106.93 |
| April 2003 | $12.76 | $99.32 |
| March 2003 | $11.76 | $91.48 |
| February 2003 | $11.70 | $91.17 |
| January 2003 | $12.12 | $94.47 |
| December 2002 | $12.50 | $97.45 |
| November 2002 | $12.94 | $101.01 |
| October 2002 | $12.27 | $95.85 |
| September 2002 | $11.93 | $93.14 |
| August 2002 | $12.67 | $99.08 |
| July 2002 | $12.59 | $98.50 |
| June 2002 | $14.64 | $114.50 |
| May 2002 | $15.45 | $121 |
| April 2002 | $16.14 | $126.39 |
| March 2002 | $15.64 | $122.49 |
| February 2002 | $14.51 | $113.75 |
| January 2002 | $14.82 | $116.15 |
| December 2001 | $14.59 | $114.40 |
| November 2001 | $13.68 | $107.40 |
| October 2001 | $12.84 | $100.76 |
| September 2001 | $12.14 | $95.50 |
| August 2001 | $14.14 | $111.21 |
| July 2001 | $14.39 | $113.25 |
| June 2001 | $14.49 | $114.01 |
| May 2001 | $14.18 | $111.70 |
| April 2001 | $13.90 | $109.47 |
| March 2001 | $12.89 | $101.50 |
| February 2001 | $13.51 | $106.50 |
| January 2001 | $14.36 | $113.23 |
| December 2000 | $13.71 | $108.09 |
| November 2000 | $12.32 | $98.25 |
| October 2000 | $13.70 | $109.22 |
| September 2000 | $13.62 | $108.64 |
| August 2000 | $14.02 | $111.88 |
| July 2000 | $12.82 | $102.34 |
| June 2000 | $13.20 | $105.34 |
| May 2000 | $12.46 | $99.50 |
IJR
Price: $108.26
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.20%
Payout Ratio: 16.14%
Payout Ratio Range:
Dividend Per Share: 1.31 USD
Earnings Per Share: 8.09 USD
P/E Ratio: 13.43
Exchange: PCX
Volume: 3.0 million
Market Capitalization: 59.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 29.77%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%