IJR: iShares Core S&P Small-Cap ETF

As of Thursday, June 25th, 2026

$ 146.27

+1.85 +1.28%

Open: 145.42
High: 147.19
Low: 145.32
Volume: 4,236,817
Previous Close on Wednesday, June 24th, 2026

$ 144.42

+1.65 +1.16%

Open: 143.14
High: 145.33
Low: 143.06
Volume: 7,738,347

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 145.42 147.19 145.32 146.27 4,236,810 +1.85 +1.28
2026-06-24 143.14 145.33 143.06 144.42 7,738,347 +1.65 +1.16
2026-06-23 141.63 143.46 141.41 142.77 2,772,526 -0.49 -0.34
2026-06-22 143.27 143.99 143.03 143.26 3,056,542 +0.05 +0.03
2026-06-18 142.67 143.42 141.95 143.21 5,779,340 +2.54 +1.81
2026-06-17 142.75 143.56 140.33 140.67 5,823,504 -1.95 -1.37
2026-06-16 143.86 144.57 142.32 142.62 6,062,529 -0.77 -0.54
2026-06-15 144.35 145.06 143.13 143.39 3,861,518 -0.28 -0.19
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 147.19
On 2026-06-25		 141.41
On 2026-06-23		 5.60 3.98 143.99
On 2026-06-22		 141.41
On 2026-06-23		 -1.79 143.99
10D 147.19
On 2026-06-25		 139.49
On 2026-06-11		 7.37 5.31 145.06
On 2026-06-15		 140.33
On 2026-06-17		 -3.26 143.26
20D 147.19
On 2026-06-25		 137.09
On 2026-06-09		 6.65 4.76 145.06
On 2026-06-15		 140.33
On 2026-06-17		 -3.26 141.14
WTD 147.19
On 2026-06-25		 141.41
On 2026-06-23		 3.06 2.14 143.99
On 2026-06-22		 141.41
On 2026-06-23		 -1.79 144.18
MTD 147.19
On 2026-06-25		 137.09
On 2026-06-09		 7.61 5.49 145.06
On 2026-06-15		 140.33
On 2026-06-17		 -3.26 141.36
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
SKYY

First Trust ISE Cloud Computing Index Fund

126.52 -2.56 -1.98 196,582
XLK

Technology Select Sector SPDR Fund

184.57 +1.52 +0.83 13,229,889
IJR

iShares Core S&P Small-Cap ETF

146.27 +1.85 +1.28 4,236,817