IJR: iShares Core S&P Small-Cap ETF

As of Tuesday, February 3rd, 2026

$ 128.24

-0.11 -0.09%

Open: 128.40
High: 129.72
Low: 126.70
Volume: 7,049,937
Previous Close on Monday, February 2nd, 2026

$ 128.35

+1.32 +1.04%

Open: 126.61
High: 128.89
Low: 126.39
Volume: 7,148,242

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-03 128.40 129.72 126.70 128.24 7,049,937 -0.11 -0.09
2026-02-02 126.61 128.89 126.39 128.35 7,148,242 +1.32 +1.04
2026-01-30 126.91 127.82 125.96 127.03 8,858,034 -0.83 -0.65
2026-01-29 127.55 128.39 126.16 127.86 7,842,513 +0.80 +0.63
2026-01-28 128.27 128.74 126.94 127.06 8,889,021 -0.60 -0.47
2026-01-27 128.00 128.20 127.07 127.66 4,116,063 -0.48 -0.37
2026-01-26 128.20 128.90 127.58 128.14 5,053,275 +0.05 +0.04
2026-01-23 130.01 130.11 127.72 128.09 7,824,586 -2.34 -1.79
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 129.72
On 2026-02-03		 125.96
On 2026-01-30		 0.58 0.45 128.74
On 2026-01-28		 125.96
On 2026-01-30		 -2.16 127.71
10D 131.64
On 2026-01-22		 125.96
On 2026-01-30		 1.42 1.12 131.64
On 2026-01-22		 125.96
On 2026-01-30		 -4.31 128.30
20D 131.64
On 2026-01-22		 122.37
On 2026-01-06		 5.35 4.35 131.64
On 2026-01-22		 125.96
On 2026-01-30		 -4.31 127.41
WTD 129.72
On 2026-02-03		 126.39
On 2026-02-02		 1.21 0.95 128.89
On 2026-02-02		 128.89
On 2026-02-02		 0.00 128.30
MTD 129.72
On 2026-02-03		 126.39
On 2026-02-02		 1.21 0.95 128.89
On 2026-02-02		 128.89
On 2026-02-02		 0.00 128.30
As of Tuesday, February 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.93 +1.22 +0.40 4,581,882
KO

The Coca-Cola Company

76.89 +1.56 +2.07 26,955,499
PFE

Pfizer Inc.

25.77 -0.89 -3.34 91,621,888
VZ

Verizon Communications Inc.

46.25 +1.64 +3.68 58,940,854
VIX

CBOE Volatility Index

18.00 +1.63 +9.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,240.99 -166.67 -0.34 740,214,274
DJTA

Dow Jones Transportation Average

19,259.33 +382.96 +2.03 156,448,645
SPX

S&P 500 Index

6,917.81 -58.63 -0.84
OEX

S&P 100 Index

3,421.80 -32.93 -0.95
NDX

NASDAQ 100 Index

25,338.62 -399.99 -1.55
NYA

NYSE Composite Index

22,881.21 -4.44 -0.02
XAX

NYSE AMEX Composite Index

8,108.71 +313.79 +4.03
RUI

RUSSELL 1000 Index

3,770.52 -30.90 -0.81
RUT

Russell 2000 Index

2,648.50 +8.21 +0.31
RUA

Russell 3000 Index

3,931.62 -30.18 -0.76
VIX

CBOE Volatility Index

18.00 +1.63 +9.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.31 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.24 +0.54 +2.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.35 +0.96 +4.95
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

128.24 -0.11 -0.09 7,049,937