IJR: iShares Core S&P Small-Cap ETF

As of Friday, June 5th, 2026

$ 137.68

-2.58 -1.84%

Open: 139.61
High: 139.90
Low: 137.17
Volume: 3,275,143
Previous Close on Thursday, June 4th, 2026

$ 140.26

+1.81 +1.31%

Open: 138.88
High: 140.45
Low: 138.61
Volume: 3,076,450

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 139.61 139.90 137.17 137.68 3,275,143 -2.58 -1.84
2026-06-04 138.88 140.45 138.61 140.26 3,076,450 +1.81 +1.31
2026-06-03 139.12 139.28 138.15 138.45 2,535,179 -1.24 -0.89
2026-06-02 138.39 139.80 138.27 139.69 4,102,240 +1.23 +0.89
2026-06-01 137.74 138.68 137.09 138.46 5,839,050 -0.20 -0.14
2026-05-29 139.41 139.57 138.50 138.66 4,712,666 -1.06 -0.76
2026-05-28 139.08 139.91 138.45 139.72 3,441,021 +0.10 +0.07
2026-05-27 139.93 140.53 139.40 139.62 2,680,894 +0.03 +0.02
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 140.45
On 2026-06-04		 137.09
On 2026-06-01		 -0.98 -0.71 140.45
On 2026-06-04		 137.17
On 2026-06-05		 -2.33 138.91
10D 140.53
On 2026-05-27		 136.42
On 2026-05-22		 1.41 1.03 140.53
On 2026-05-27		 137.09
On 2026-06-01		 -2.45 138.95
20D 140.53
On 2026-05-27		 132.70
On 2026-05-19		 0.04 0.03 139.05
On 2026-05-11		 132.70
On 2026-05-19		 -4.57 137.30
WTD 140.45
On 2026-06-04		 137.09
On 2026-06-01		 -0.98 -0.71 140.45
On 2026-06-04		 137.17
On 2026-06-05		 -2.33 138.91
MTD 140.45
On 2026-06-04		 137.09
On 2026-06-01		 -0.98 -0.71 140.45
On 2026-06-04		 137.17
On 2026-06-05		 -2.33 138.91
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

137.68 -2.58 -1.84 3,275,143