IJR: iShares Core S&P Small-Cap ETF

As of Friday, March 13th, 2026

$ 122.05

-0.15 -0.12%

Open: 123.19
High: 123.62
Low: 121.58
Volume: 6,925,187
Previous Close on Thursday, March 12th, 2026

$ 122.20

-2.32 -1.86%

Open: 122.78
High: 123.46
Low: 122.03
Volume: 8,272,861

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 123.19 123.62 121.58 122.05 6,925,187 -0.15 -0.12
2026-03-12 122.78 123.46 122.03 122.20 8,272,861 -2.32 -1.86
2026-03-11 124.25 125.01 123.43 124.52 7,253,261 -0.27 -0.22
2026-03-10 124.96 126.86 124.27 124.79 9,642,832 -0.58 -0.46
2026-03-09 122.76 125.76 120.98 125.37 9,648,774 +0.58 +0.46
2026-03-06 125.37 125.38 123.98 124.79 9,184,432 -2.87 -2.25
2026-03-05 128.65 129.44 126.56 127.66 6,865,032 -2.25 -1.73
2026-03-04 129.95 130.39 128.65 129.91 5,607,435 +0.71 +0.55
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 126.86
On 2026-03-10		 120.98
On 2026-03-09		 -2.74 -2.20 126.86
On 2026-03-10		 121.58
On 2026-03-13		 -4.16 123.79
10D 130.93
On 2026-03-02		 120.98
On 2026-03-09		 -7.65 -5.90 130.93
On 2026-03-02		 120.98
On 2026-03-09		 -7.60 126.11
20D 132.32
On 2026-02-18		 120.98
On 2026-03-09		 -7.35 -5.68 132.32
On 2026-02-18		 120.98
On 2026-03-09		 -8.57 128.37
WTD 126.86
On 2026-03-10		 120.98
On 2026-03-09		 -2.74 -2.20 126.86
On 2026-03-10		 121.58
On 2026-03-13		 -4.16 123.79
MTD 130.93
On 2026-03-02		 120.98
On 2026-03-09		 -7.65 -5.90 130.93
On 2026-03-02		 120.98
On 2026-03-09		 -7.60 126.11
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

122.05 -0.15 -0.12 6,925,187