IJR: iShares Core S&P Small-Cap ETF

As of Monday, March 16th, 2026

$ 122.95

+0.90 +0.74%

Open: 123.34
High: 124.19
Low: 122.91
Volume: 5,340,893
Previous Close on Friday, March 13th, 2026

$ 122.05

-0.15 -0.12%

Open: 123.19
High: 123.62
Low: 121.58
Volume: 6,925,187

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 123.34 124.19 122.91 122.95 5,340,893 +0.90 +0.74
2026-03-13 123.19 123.62 121.58 122.05 6,925,187 -0.15 -0.12
2026-03-12 122.78 123.46 122.03 122.20 8,272,861 -2.32 -1.86
2026-03-11 124.25 125.01 123.43 124.52 7,253,261 -0.27 -0.22
2026-03-10 124.96 126.86 124.27 124.79 9,642,832 -0.58 -0.46
2026-03-09 122.76 125.76 120.98 125.37 9,648,774 +0.58 +0.46
2026-03-06 125.37 125.38 123.98 124.79 9,184,432 -2.87 -2.25
2026-03-05 128.65 129.44 126.56 127.66 6,865,032 -2.25 -1.73
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 126.86
On 2026-03-10		 121.58
On 2026-03-13		 -2.42 -1.93 126.86
On 2026-03-10		 121.58
On 2026-03-13		 -4.16 123.30
10D 130.39
On 2026-03-04		 120.98
On 2026-03-09		 -7.63 -5.84 130.39
On 2026-03-04		 120.98
On 2026-03-09		 -7.22 125.34
20D 132.32
On 2026-02-18		 120.98
On 2026-03-09		 -8.00 -6.11 132.32
On 2026-02-18		 120.98
On 2026-03-09		 -8.57 127.97
WTD 124.19
On 2026-03-16		 122.91
On 2026-03-16		 0.90 0.74 -- -- -- 122.95
MTD 130.93
On 2026-03-02		 120.98
On 2026-03-09		 -6.75 -5.20 130.93
On 2026-03-02		 120.98
On 2026-03-09		 -7.60 125.82
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
MTUM

iShares Edge MSCI USA Momentum Factor ETF

246.78 +3.34 +1.37 881,686
LYV

Live Nation Entertainment Inc.

157.06 +3.09 +2.01 3,214,731
JNUG

Direxion Daily Junior Gold Miners Index Bull 3x Shares

228.06 +6.77 +3.06 273,385
IJR

iShares Core S&P Small-Cap ETF

122.95 +0.90 +0.74 5,340,893