IJR: iShares Core S&P Small-Cap ETF

As of Tuesday, July 28th, 2026

$ 146.31

+0.80 +0.55%

Open: 145.74
High: 146.45
Low: 145.19
Volume: 2,495,181
Previous Close on Monday, July 27th, 2026

$ 145.51

+0.65 +0.45%

Open: 145.90
High: 146.62
Low: 144.78
Volume: 2,402,748

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-28 145.74 146.45 145.19 146.31 2,495,181 +0.80 +0.55
2026-07-27 145.90 146.62 144.78 145.51 2,402,748 +0.65 +0.45
2026-07-24 145.50 146.10 144.57 144.86 2,599,704 -0.02 -0.01
2026-07-23 144.53 145.36 144.12 144.88 5,197,956 -0.90 -0.62
2026-07-22 146.26 146.85 145.52 145.78 3,328,361 -0.79 -0.54
2026-07-21 145.54 146.68 145.11 146.57 3,317,452 +1.47 +1.01
2026-07-20 146.39 146.72 145.05 145.10 3,417,581 -0.92 -0.63
2026-07-17 145.46 147.10 145.32 146.02 3,988,045 -1.14 -0.77
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 146.85
On 2026-07-22		 144.12
On 2026-07-23		 -0.26 -0.18 146.85
On 2026-07-22		 144.12
On 2026-07-23		 -1.86 145.47
10D 147.94
On 2026-07-16		 144.12
On 2026-07-23		 0.93 0.64 147.94
On 2026-07-16		 144.12
On 2026-07-23		 -2.58 145.84
20D 149.35
On 2026-07-01		 142.92
On 2026-07-08		 -1.05 -0.71 149.35
On 2026-07-01		 142.92
On 2026-07-08		 -4.31 145.90
WTD 146.62
On 2026-07-27		 144.78
On 2026-07-27		 1.45 1.00 146.62
On 2026-07-27		 145.19
On 2026-07-28		 -0.98 145.91
MTD 149.35
On 2026-07-01		 142.92
On 2026-07-08		 -2.00 -1.35 149.35
On 2026-07-01		 142.92
On 2026-07-08		 -4.31 145.77
As of Tuesday, July 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

363.59 +1.98 +0.55 3,580,675
KO

The Coca-Cola Company

88.27 +4.20 +5.00 34,690,998
PFE

Pfizer Inc.

25.25 +0.58 +2.35 49,236,920
VZ

Verizon Communications Inc.

48.19 +0.87 +1.84 29,600,728
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,747.32 +537.24 +1.03 544,574,822
DJTA

Dow Jones Transportation Average

21,889.07 -177.24 -0.80 88,080,738
SPX

S&P 500 Index

7,428.78 +15.60 +0.21
OEX

S&P 100 Index

3,645.50 +10.07 +0.28
NDX

NASDAQ 100 Index

27,763.13 -276.08 -0.98
NYA

NYSE Composite Index

24,229.67 +134.35 +0.56
XAX

NYSE AMEX Composite Index

8,285.06 -52.49 -0.63
RUI

RUSSELL 1000 Index

4,048.25 +8.69 +0.22
RUT

Russell 2000 Index

2,953.80 +5.77 +0.20
RUA

Russell 3000 Index

4,229.42 +9.05 +0.21
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 -0.26 -1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.82 -0.31 -1.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.85 -0.38 -1.88
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

146.31 +0.80 +0.55 2,495,181