IJR: iShares Core S&P Small-Cap ETF

As of Thursday, October 22nd, 2026

$ 138.65

+0.87 +0.63%

Open: 136.95
High: 138.72
Low: 136.95
Volume: 3,617,191
Previous Close on Wednesday, October 21st, 2026

$ 137.78

+0.12 +0.09%

Open: 138.33
High: 138.34
Low: 137.11
Volume: 2,170,808

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-22 136.95 138.72 136.95 138.65 3,617,191 +0.87 +0.63
2026-10-21 138.33 138.34 137.11 137.78 2,170,808 +0.12 +0.09
2026-10-20 136.05 138.20 135.95 137.66 2,591,245 +2.04 +1.50
2026-10-19 136.55 136.71 135.66 135.62 3,168,436 -0.29 -0.21
2026-10-16 137.46 138.20 135.47 135.91 3,675,927 -1.28 -0.93
2026-10-15 135.72 137.27 135.37 137.19 3,344,286 +1.78 +1.31
2026-10-14 136.38 136.82 134.67 135.41 3,991,441 -2.19 -1.59
2026-10-13 137.70 138.10 136.58 137.60 3,706,817 +0.13 +0.09
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 138.72
On 2026-10-22		 135.47
On 2026-10-16		 1.46 1.06 138.20
On 2026-10-16		 135.66
On 2026-10-19		 -1.84 137.12
10D 138.72
On 2026-10-22		 134.67
On 2026-10-14		 1.34 0.98 138.10
On 2026-10-13		 134.67
On 2026-10-14		 -2.48 137.08
20D 139.77
On 2026-10-05		 134.67
On 2026-10-14		 0.87 0.63 139.77
On 2026-10-05		 134.67
On 2026-10-14		 -3.65 137.36
WTD 138.72
On 2026-10-22		 135.66
On 2026-10-19		 2.74 2.02 136.71
On 2026-10-19		 136.71
On 2026-10-19		 0.00 137.43
MTD 139.77
On 2026-10-05		 134.67
On 2026-10-14		 2.61 1.92 139.77
On 2026-10-05		 134.67
On 2026-10-14		 -3.65 137.41
As of Thursday, October 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.50 -2.63 -0.89 5,719,496
KO

The Coca-Cola Company

95.35 +2.67 +2.88 16,775,289
PFE

Pfizer Inc.

30.33 +0.51 +1.71 27,493,448
VZ

Verizon Communications Inc.

45.11 +1.51 +3.46 25,800,623
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,867.98 +11.89 +0.02 493,144,861
DJTA

Dow Jones Transportation Average

20,294.43 +371.87 +1.87 102,027,516
SPX

S&P 500 Index

7,663.43 -93.74 -1.21
OEX

S&P 100 Index

3,796.17 -58.13 -1.51
NDX

NASDAQ 100 Index

28,958.69 -863.83 -2.90
NYA

NYSE Composite Index

24,275.72 +22.60 +0.09
XAX

NYSE AMEX Composite Index

8,360.70 -229.64 -2.67
RUI

RUSSELL 1000 Index

4,167.37 -49.24 -1.17
RUT

Russell 2000 Index

2,784.03 +3.01 +0.11
RUA

Russell 3000 Index

4,338.22 -49.06 -1.12
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.59 +0.56 +2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.59 +0.97 +4.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.05 +1.33 +7.10
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

138.65 +0.87 +0.63 3,617,191