IJR: iShares Core S&P Small-Cap ETF

As of Friday, July 31st, 2026

$ 145.46

-0.04 -0.03%

Open: 146.23
High: 146.29
Low: 143.87
Volume: 3,941,573
Previous Close on Thursday, July 30th, 2026

$ 145.50

+1.18 +0.82%

Open: 145.80
High: 145.89
Low: 143.97
Volume: 2,449,765

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 146.23 146.29 143.87 145.46 3,941,573 -0.04 -0.03
2026-07-30 145.80 145.89 143.97 145.50 2,449,765 +1.18 +0.82
2026-07-29 145.83 146.41 144.15 144.32 4,114,303 -1.99 -1.36
2026-07-28 145.74 146.45 145.19 146.31 2,495,181 +0.80 +0.55
2026-07-27 145.90 146.62 144.78 145.51 2,402,748 +0.65 +0.45
2026-07-24 145.50 146.10 144.57 144.86 2,599,704 -0.02 -0.01
2026-07-23 144.53 145.36 144.12 144.88 5,197,956 -0.90 -0.62
2026-07-22 146.26 146.85 145.52 145.78 3,328,361 -0.79 -0.54
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 146.62
On 2026-07-27		 143.87
On 2026-07-31		 0.60 0.41 146.62
On 2026-07-27		 143.87
On 2026-07-31		 -1.88 145.42
10D 146.85
On 2026-07-22		 143.87
On 2026-07-31		 -0.56 -0.38 146.85
On 2026-07-22		 143.87
On 2026-07-31		 -2.03 145.43
20D 147.94
On 2026-07-16		 142.92
On 2026-07-08		 -1.02 -0.70 147.52
On 2026-07-06		 142.92
On 2026-07-08		 -3.12 145.55
WTD 146.62
On 2026-07-27		 143.87
On 2026-07-31		 0.60 0.41 146.62
On 2026-07-27		 143.87
On 2026-07-31		 -1.88 145.42
MTD 149.35
On 2026-07-01		 142.92
On 2026-07-08		 -2.85 -1.92 149.35
On 2026-07-01		 142.92
On 2026-07-08		 -4.31 145.68
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

145.46 -0.04 -0.03 3,941,573