IJR: iShares Core S&P Small-Cap ETF

As of Friday, August 21st, 2026

$ 147.31

+0.94 +0.64%

Open: 147.30
High: 147.48
Low: 146.43
Volume: 2,109,976
Previous Close on Thursday, August 20th, 2026

$ 146.37

-1.55 -1.05%

Open: 146.90
High: 147.41
Low: 146.29
Volume: 2,628,430

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 147.30 147.48 146.43 147.31 2,109,976 +0.94 +0.64
2026-08-20 146.90 147.41 146.29 146.37 2,628,430 -1.55 -1.05
2026-08-19 148.81 149.11 147.77 147.92 2,062,834 +0.23 +0.16
2026-08-18 149.52 149.52 147.63 147.69 2,457,880 -2.14 -1.43
2026-08-17 149.99 150.50 149.62 149.83 1,851,386 -0.61 -0.41
2026-08-14 149.64 150.49 149.41 150.44 1,911,754 +0.72 +0.48
2026-08-13 149.72 150.12 149.23 149.72 1,914,306 +0.68 +0.46
2026-08-12 148.96 149.45 148.11 149.04 2,074,746 +0.63 +0.42
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 150.50
On 2026-08-17		 146.29
On 2026-08-20		 -3.13 -2.08 150.50
On 2026-08-17		 146.29
On 2026-08-20		 -2.80 147.82
10D 150.50
On 2026-08-17		 146.29
On 2026-08-20		 -1.62 -1.09 150.50
On 2026-08-17		 146.29
On 2026-08-20		 -2.80 148.48
20D 150.69
On 2026-08-04		 143.87
On 2026-07-31		 2.45 1.69 150.69
On 2026-08-04		 146.29
On 2026-08-20		 -2.92 147.79
WTD 150.50
On 2026-08-17		 146.29
On 2026-08-20		 -3.13 -2.08 150.50
On 2026-08-17		 146.29
On 2026-08-20		 -2.80 147.82
MTD 150.69
On 2026-08-04		 145.75
On 2026-08-03		 1.85 1.27 150.69
On 2026-08-04		 146.29
On 2026-08-20		 -2.92 148.58
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
LYG

Lloyds Banking Group plc

6.02 +0.12 +2.03 9,684,565
VRSK

Verisk Analytics Inc.

187.50 -0.18 -0.10 818,802
PTGX

Protagonist Therapeutics Inc.

154.32 +3.63 +2.41 402,512
IJR

iShares Core S&P Small-Cap ETF

147.31 +0.94 +0.64 2,109,976