IJR: iShares Core S&P Small-Cap ETF

As of Friday, May 15th, 2026

$ 136.14

-- 0 0%

Open: 136.14
High: 136.14
Low: 136.14
Volume: N/A
Previous Close on Thursday, May 14th, 2026

$ 136.14

+0.86 +0.64%

Open: 136.12
High: 136.98
Low: 135.66
Volume: 2,336,836

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 136.12 136.98 135.66 136.14 2,336,836 +0.86 +0.64
2026-05-13 135.94 135.94 134.70 135.28 3,175,740 -0.51 -0.38
2026-05-12 137.07 137.09 134.49 135.79 3,815,843 -1.56 -1.14
2026-05-11 138.69 139.05 137.21 137.35 2,448,862 -1.00 -0.72
2026-05-08 138.28 138.67 137.60 138.35 2,336,968 +0.71 +0.52
2026-05-07 139.28 139.49 137.46 137.64 3,933,209 -1.29 -0.93
2026-05-06 138.85 139.12 138.03 138.93 2,726,154 +0.82 +0.59
2026-05-05 136.82 138.46 136.71 138.11 2,420,050 +1.94 +1.42
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 139.05
On 2026-05-11		 134.49
On 2026-05-12		 -1.50 -1.09 139.05
On 2026-05-11		 134.49
On 2026-05-12		 -3.28 136.58
10D 139.49
On 2026-05-07		 134.49
On 2026-05-12		 -0.96 -0.70 139.49
On 2026-05-07		 134.49
On 2026-05-12		 -3.58 137.12
20D 139.49
On 2026-05-07		 133.77
On 2026-04-17		 3.45 2.60 139.49
On 2026-05-07		 134.49
On 2026-05-12		 -3.58 136.47
WTD 139.05
On 2026-05-11		 134.49
On 2026-05-12		 -2.21 -1.60 139.05
On 2026-05-11		 134.49
On 2026-05-12		 -3.28 136.14
MTD 139.49
On 2026-05-07		 134.49
On 2026-05-12		 -0.96 -0.70 139.49
On 2026-05-07		 134.49
On 2026-05-12		 -3.58 137.12
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.65 -4.89 -1.68 1,126,421
KO

The Coca-Cola Company

80.92 +0.47 +0.58 3,536,413
PFE

Pfizer Inc.

25.48 -0.28 -1.07 5,946,600
VZ

Verizon Communications Inc.

47.18 +0.12 +0.24 3,163,786
VIX

CBOE Volatility Index

18.53 +1.23 +7.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,660.79 -402.67 -0.80 133,555,921
DJTA

Dow Jones Transportation Average

20,054.13 -3.28 -0.02 16,269,397
SPX

S&P 500 Index

7,434.82 -66.42 -0.89
OEX

S&P 100 Index

3,709.44 -33.47 -0.89
NDX

NASDAQ 100 Index

29,227.34 -352.96 -1.19
NYA

NYSE Composite Index

22,881.19 -220.66 -0.96
XAX

NYSE AMEX Composite Index

9,105.75 -12.69 -0.14
RUI

RUSSELL 1000 Index

4,032.56 -36.29 -0.89
RUT

Russell 2000 Index

2,809.57 -53.52 -1.87
RUA

Russell 3000 Index

4,203.59 -39.54 -0.93
VIX

CBOE Volatility Index

18.53 +1.23 +7.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.10 +0.15 +0.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +0.41 +1.78
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.54 +0.68 +3.26
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

136.14 0.00 0.00