IJR: iShares Core S&P Small-Cap ETF

As of Wednesday, January 14th, 2026

$ 127.24

+0.72 +0.57%

Open: 126.38
High: 127.35
Low: 125.99
Volume: 5,752,447
Previous Close on Tuesday, January 13th, 2026

$ 126.52

-0.02 -0.02%

Open: 127.18
High: 127.29
Low: 126.26
Volume: 3,848,960

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-14 126.38 127.35 125.99 127.24 5,752,447 +0.72 +0.57
2026-01-13 127.18 127.29 126.26 126.52 3,848,960 -0.02 -0.02
2026-01-12 125.85 126.79 125.28 126.54 3,809,890 +0.12 +0.09
2026-01-09 125.78 126.58 124.91 126.42 4,513,690 +0.95 +0.76
2026-01-08 123.22 125.75 123.01 125.47 4,697,544 +1.75 +1.41
2026-01-07 124.83 125.01 123.20 123.72 4,111,837 -1.00 -0.80
2026-01-06 122.78 124.80 122.37 124.72 5,372,277 +1.83 +1.49
2026-01-05 121.42 123.59 121.42 122.89 6,156,167 +1.52 +1.25
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 127.35
On 2026-01-14		 123.01
On 2026-01-08		 3.52 2.85 125.75
On 2026-01-08		 125.75
On 2026-01-08		 0.00 126.44
10D 127.35
On 2026-01-14		 119.87
On 2026-01-02		 5.55 4.56 121.57
On 2025-12-31		 121.57
On 2025-12-31		 0.00 124.51
20D 127.35
On 2026-01-14		 119.87
On 2026-01-02		 3.52 2.85 123.89
On 2025-12-22		 119.87
On 2026-01-02		 -3.24 123.51
WTD 127.35
On 2026-01-14		 125.28
On 2026-01-12		 0.82 0.65 126.79
On 2026-01-12		 126.79
On 2026-01-12		 0.00 126.77
MTD 127.35
On 2026-01-14		 119.87
On 2026-01-02		 7.06 5.87 121.64
On 2026-01-02		 121.64
On 2026-01-02		 0.00 124.99
As of Wednesday, January 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

318.88 -8.35 -2.55 3,850,705
KO

The Coca-Cola Company

71.44 +0.20 +0.28 16,727,072
PFE

Pfizer Inc.

25.58 +0.43 +1.71 53,710,275
VZ

Verizon Communications Inc.

39.83 +0.82 +2.10 25,664,821
VIX

CBOE Volatility Index

16.75 +0.77 +4.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,149.63 -42.36 -0.09 530,675,327
DJTA

Dow Jones Transportation Average

18,058.88 +3.71 +0.02 143,355,493
SPX

S&P 500 Index

6,926.60 -37.14 -0.53
OEX

S&P 100 Index

3,435.01 -25.84 -0.75
NDX

NASDAQ 100 Index

25,465.94 -276.01 -1.07
NYA

NYSE Composite Index

22,721.23 +65.78 +0.29
XAX

NYSE AMEX Composite Index

7,623.39 +179.12 +2.41
RUI

RUSSELL 1000 Index

3,783.67 -18.83 -0.50
RUT

Russell 2000 Index

2,651.64 +18.53 +0.70
RUA

Russell 3000 Index

3,944.93 -17.46 -0.44
VIX

CBOE Volatility Index

16.75 +0.77 +4.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.92 +0.25 +1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.53 +0.32 +1.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.37 +0.52 +2.76
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,847.54 -154.57 -1.29
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

127.24 +0.72 +0.57 5,752,447