IJR: iShares Core S&P Small-Cap ETF

As of Thursday, May 14th, 2026

$ 136.14

+0.86 +0.64%

Open: 136.12
High: 136.98
Low: 135.66
Volume: 2,336,836
Previous Close on Wednesday, May 13th, 2026

$ 135.28

-0.51 -0.38%

Open: 135.94
High: 135.94
Low: 134.70
Volume: 3,175,740

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 136.12 136.98 135.66 136.14 2,336,836 +0.86 +0.64
2026-05-13 135.94 135.94 134.70 135.28 3,175,740 -0.51 -0.38
2026-05-12 137.07 137.09 134.49 135.79 3,815,843 -1.56 -1.14
2026-05-11 138.69 139.05 137.21 137.35 2,448,862 -1.00 -0.72
2026-05-08 138.28 138.67 137.60 138.35 2,336,968 +0.71 +0.52
2026-05-07 139.28 139.49 137.46 137.64 3,933,209 -1.29 -0.93
2026-05-06 138.85 139.12 138.03 138.93 2,726,154 +0.82 +0.59
2026-05-05 136.82 138.46 136.71 138.11 2,420,050 +1.94 +1.42
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 139.05
On 2026-05-11		 134.49
On 2026-05-12		 -1.50 -1.09 139.05
On 2026-05-11		 134.49
On 2026-05-12		 -3.28 136.58
10D 139.49
On 2026-05-07		 134.49
On 2026-05-12		 -0.96 -0.70 139.49
On 2026-05-07		 134.49
On 2026-05-12		 -3.58 137.12
20D 139.49
On 2026-05-07		 133.77
On 2026-04-17		 3.45 2.60 139.49
On 2026-05-07		 134.49
On 2026-05-12		 -3.58 136.47
WTD 139.05
On 2026-05-11		 134.49
On 2026-05-12		 -2.21 -1.60 139.05
On 2026-05-11		 134.49
On 2026-05-12		 -3.28 136.14
MTD 139.49
On 2026-05-07		 134.49
On 2026-05-12		 -0.96 -0.70 139.49
On 2026-05-07		 134.49
On 2026-05-12		 -3.58 137.12
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

136.14 +0.86 +0.64 2,336,836