IJR: iShares Core S&P Small-Cap ETF

As of Thursday, April 2nd, 2026

$ 125.43

+0.51 +0.41%

Open: 123.12
High: 126.20
Low: 122.86
Volume: 4,573,670
Previous Close on Wednesday, April 1st, 2026

$ 124.92

+0.61 +0.49%

Open: 125.00
High: 126.13
Low: 124.84
Volume: 9,808,083

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-02 123.12 126.20 122.86 125.43 4,573,670 +0.51 +0.41
2026-04-01 125.00 126.13 124.84 124.92 9,808,083 +0.61 +0.49
2026-03-31 122.77 125.18 121.97 124.31 8,839,017 +3.44 +2.85
2026-03-30 123.00 123.00 120.47 120.87 6,739,781 -0.88 -0.72
2026-03-27 122.94 123.35 121.39 121.75 5,046,618 -1.92 -1.55
2026-03-26 123.87 125.54 123.52 123.67 6,166,361 -1.41 -1.13
2026-03-25 124.90 125.42 123.60 125.08 7,307,750 +1.31 +1.06
2026-03-24 121.91 124.59 121.58 123.77 8,134,023 +0.88 +0.72
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 126.20
On 2026-04-02		 120.47
On 2026-03-30		 1.76 1.42 123.35
On 2026-03-27		 120.47
On 2026-03-30		 -2.33 123.46
10D 126.20
On 2026-04-02		 119.78
On 2026-03-20		 2.66 2.17 125.54
On 2026-03-26		 120.47
On 2026-03-30		 -4.04 123.31
20D 126.86
On 2026-03-10		 119.78
On 2026-03-20		 -2.23 -1.75 126.86
On 2026-03-10		 119.78
On 2026-03-20		 -5.58 123.43
WTD 126.20
On 2026-04-02		 120.47
On 2026-03-30		 3.68 3.02 123.00
On 2026-03-30		 123.00
On 2026-03-30		 0.00 123.88
MTD 126.20
On 2026-04-02		 122.86
On 2026-04-02		 1.12 0.90 126.13
On 2026-04-01		 126.13
On 2026-04-01		 0.00 125.18
As of Thursday, April 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.16 -11.52 -3.94 5,292,995
KO

The Coca-Cola Company

76.72 +0.64 +0.84 13,469,082
PFE

Pfizer Inc.

28.32 -0.23 -0.81 28,971,584
VZ

Verizon Communications Inc.

49.40 +0.01 +0.02 22,506,967
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,504.67 -61.07 -0.13 446,114,299
DJTA

Dow Jones Transportation Average

19,088.51 +159.40 +0.84 128,918,087
SPX

S&P 500 Index

6,582.69 +7.37 +0.11
OEX

S&P 100 Index

3,209.95 +0.41 +0.01
NDX

NASDAQ 100 Index

24,045.53 +25.54 +0.11
NYA

NYSE Composite Index

22,193.86 +13.14 +0.06
XAX

NYSE AMEX Composite Index

8,890.14 +65.44 +0.74
RUI

RUSSELL 1000 Index

3,595.46 +4.55 +0.13
RUT

Russell 2000 Index

2,530.04 +17.67 +0.70
RUA

Russell 3000 Index

3,749.46 +5.75 +0.15
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.73 -0.11 -0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.03 -0.14 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.72 -0.14 -0.56
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

125.43 +0.51 +0.41 4,573,670