IJR: iShares Core S&P Small-Cap ETF

As of Friday, October 2nd, 2026

$ 138.52

+1.55 +1.13%

Open: 138.46
High: 139.37
Low: 138.21
Volume: 3,772,551
Previous Close on Thursday, October 1st, 2026

$ 136.97

+0.93 +0.68%

Open: 135.83
High: 137.28
Low: 134.89
Volume: 5,357,112

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 138.46 139.37 138.21 138.52 3,772,551 +1.55 +1.13
2026-10-01 135.83 137.28 134.89 136.97 5,357,112 +0.93 +0.68
2026-09-30 137.44 137.44 136.01 136.04 5,277,798 -0.87 -0.64
2026-09-29 137.37 137.78 136.11 136.91 5,242,868 -0.46 -0.33
2026-09-28 137.56 138.17 136.64 137.37 3,401,129 -0.92 -0.67
2026-09-25 138.20 138.85 137.47 138.29 2,173,207 +0.51 +0.37
2026-09-24 137.90 138.26 136.85 137.78 2,297,237 -0.36 -0.26
2026-09-23 139.20 139.23 138.09 138.14 2,303,501 -1.56 -1.12
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 139.37
On 2026-10-02		 134.89
On 2026-10-01		 0.23 0.17 138.17
On 2026-09-28		 134.89
On 2026-10-01		 -2.37 137.16
10D 140.81
On 2026-09-22		 134.89
On 2026-10-01		 -0.38 -0.27 140.81
On 2026-09-22		 134.89
On 2026-10-01		 -4.20 137.90
20D 145.52
On 2026-09-04		 134.89
On 2026-10-01		 -6.28 -4.34 145.52
On 2026-09-04		 134.89
On 2026-10-01		 -7.30 139.70
WTD 139.37
On 2026-10-02		 134.89
On 2026-10-01		 0.23 0.17 138.17
On 2026-09-28		 134.89
On 2026-10-01		 -2.37 137.16
MTD 139.37
On 2026-10-02		 134.89
On 2026-10-01		 2.48 1.82 137.28
On 2026-10-01		 137.28
On 2026-10-01		 0.00 137.75
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,125
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,207
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,909,408
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,547
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,743,466
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

138.52 +1.55 +1.13 3,772,551