IJR: iShares Core S&P Small-Cap ETF

As of Friday, April 24th, 2026

$ 136.30

+0.73 +0.54%

Open: 136.22
High: 136.67
Low: 135.09
Volume: 5,484,270
Previous Close on Thursday, April 23rd, 2026

$ 135.57

-0.05 -0.04%

Open: 135.76
High: 136.22
Low: 133.96
Volume: 4,059,259

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 136.22 136.67 135.09 136.30 5,484,270 +0.73 +0.54
2026-04-23 135.76 136.22 133.96 135.57 4,059,259 -0.05 -0.04
2026-04-22 136.39 136.54 135.12 135.62 3,268,550 +0.54 +0.40
2026-04-21 136.36 137.29 134.79 135.08 9,649,775 -1.07 -0.79
2026-04-20 134.82 136.31 134.78 136.15 3,392,691 +0.76 +0.56
2026-04-17 134.14 136.53 133.77 135.39 4,585,942 +2.70 +2.03
2026-04-16 132.10 133.03 132.03 132.69 3,676,751 +0.43 +0.33
2026-04-15 132.23 132.52 131.66 132.26 2,777,540 -0.17 -0.13
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 137.29
On 2026-04-21		 133.96
On 2026-04-23		 0.91 0.67 137.29
On 2026-04-21		 133.96
On 2026-04-23		 -2.43 135.74
10D 137.29
On 2026-04-21		 129.50
On 2026-04-13		 6.11 4.69 137.29
On 2026-04-21		 133.96
On 2026-04-23		 -2.43 134.33
20D 137.29
On 2026-04-21		 120.47
On 2026-03-30		 12.63 10.21 137.29
On 2026-04-21		 133.96
On 2026-04-23		 -2.43 130.20
WTD 137.29
On 2026-04-21		 133.96
On 2026-04-23		 0.91 0.67 137.29
On 2026-04-21		 133.96
On 2026-04-23		 -2.43 135.74
MTD 137.29
On 2026-04-21		 122.86
On 2026-04-02		 11.99 9.65 137.29
On 2026-04-21		 133.96
On 2026-04-23		 -2.43 131.59
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

136.30 +0.73 +0.54 5,484,270