IJR: iShares Core S&P Small-Cap ETF

As of Tuesday, October 27th, 2026

$ 139.68

+0.75 +0.54%

Open: 139.41
High: 139.86
Low: 138.68
Volume: 3,726,474
Previous Close on Monday, October 26th, 2026

$ 138.93

+0.71 +0.51%

Open: 138.44
High: 139.90
Low: 138.27
Volume: 3,175,973

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 139.41 139.86 138.68 139.68 3,726,474 +0.75 +0.54
2026-10-26 138.44 139.90 138.27 138.93 3,175,973 +0.71 +0.51
2026-10-23 137.75 138.57 137.06 138.22 4,498,657 -0.43 -0.31
2026-10-22 136.95 138.72 136.95 138.65 3,617,191 +0.87 +0.63
2026-10-21 138.33 138.34 137.11 137.78 2,170,808 +0.12 +0.09
2026-10-20 136.05 138.20 135.95 137.66 2,591,245 +2.04 +1.50
2026-10-19 136.55 136.71 135.66 135.62 3,168,436 -0.29 -0.21
2026-10-16 137.46 138.20 135.47 135.91 3,675,927 -1.28 -0.93
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 139.90
On 2026-10-26		 136.95
On 2026-10-22		 2.02 1.47 138.72
On 2026-10-22		 137.06
On 2026-10-23		 -1.20 138.65
10D 139.90
On 2026-10-26		 134.67
On 2026-10-14		 2.08 1.51 138.20
On 2026-10-16		 135.66
On 2026-10-19		 -1.84 137.51
20D 139.90
On 2026-10-26		 134.67
On 2026-10-14		 2.77 2.02 139.77
On 2026-10-05		 134.67
On 2026-10-14		 -3.65 137.57
WTD 139.90
On 2026-10-26		 138.27
On 2026-10-26		 1.46 1.06 139.90
On 2026-10-26		 138.68
On 2026-10-27		 -0.87 139.31
MTD 139.90
On 2026-10-26		 134.67
On 2026-10-14		 3.64 2.68 139.77
On 2026-10-05		 134.67
On 2026-10-14		 -3.65 137.65
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
JNK

SPDR Barclays High Yield Bond ETF

93.21 +0.55 +0.59 2,559,544
SVXY

ProShares Short VIX Short-Term Futures

62.61 +0.31 +0.50 729,785
FNDX

Schwab Fundamental U.S. Large Company Index ETF

32.64 -0.03 -0.10 3,121,976
AJG

Arthur J. Gallagher & Co.

259.01 -7.78 -2.92 1,769,040
IJR

iShares Core S&P Small-Cap ETF

139.68 +0.75 +0.54 3,726,474