IJR: iShares Core S&P Small-Cap ETF

As of Wednesday, April 22nd, 2026

$ 135.08

-- 0 0%

Open: 135.08
High: 135.08
Low: 135.08
Volume: N/A
Previous Close on Tuesday, April 21st, 2026

$ 135.08

-1.07 -0.79%

Open: 136.36
High: 137.29
Low: 134.79
Volume: 9,649,775

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-21 136.36 137.29 134.79 135.08 9,649,775 -1.07 -0.79
2026-04-20 134.82 136.31 134.78 136.15 3,392,691 +0.76 +0.56
2026-04-17 134.14 136.53 133.77 135.39 4,585,942 +2.70 +2.03
2026-04-16 132.10 133.03 132.03 132.69 3,676,751 +0.43 +0.33
2026-04-15 132.23 132.52 131.66 132.26 2,777,540 -0.17 -0.13
2026-04-14 132.27 132.85 131.55 132.43 4,742,838 +0.62 +0.47
2026-04-13 129.74 131.87 129.50 131.81 3,424,438 +1.62 +1.24
2026-04-10 131.05 131.05 129.78 130.19 2,739,482 -0.56 -0.43
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 137.29
On 2026-04-21		 131.66
On 2026-04-15		 2.65 2.00 136.53
On 2026-04-17		 134.78
On 2026-04-20		 -1.28 134.31
10D 137.29
On 2026-04-21		 129.13
On 2026-04-09		 8.56 6.77 136.53
On 2026-04-17		 134.78
On 2026-04-20		 -1.28 132.66
20D 137.29
On 2026-04-21		 120.47
On 2026-03-30		 12.19 9.92 125.54
On 2026-03-26		 120.47
On 2026-03-30		 -4.04 128.45
WTD 137.29
On 2026-04-21		 134.78
On 2026-04-20		 -0.31 -0.23 136.31
On 2026-04-20		 136.31
On 2026-04-20		 0.00 135.62
MTD 137.29
On 2026-04-21		 122.86
On 2026-04-02		 10.77 8.66 136.53
On 2026-04-17		 134.78
On 2026-04-20		 -1.28 130.68
As of Tuesday, April 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.73 0.00 0.00 11,849
KO

The Coca-Cola Company

74.70 0.00 0.00 16,933
PFE

Pfizer Inc.

27.31 0.00 0.00 21,387
VZ

Verizon Communications Inc.

46.27 0.00 0.00 20,789
VIX

CBOE Volatility Index

19.11 -1.48 -7.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,149.38 0.00 0.00
DJTA

Dow Jones Transportation Average

23,933.14 0.00 0.00
SPX

S&P 500 Index

7,064.01 0.00 0.00
OEX

S&P 100 Index

3,463.46 0.00 0.00
NDX

NASDAQ 100 Index

26,479.47 0.00 0.00
NYA

NYSE Composite Index

22,951.97 0.00 0.00
XAX

NYSE AMEX Composite Index

8,706.16 +0.25 +0.00
RUI

RUSSELL 1000 Index

3,854.85 0.00 0.00
RUT

Russell 2000 Index

2,764.97 0.00 0.00
RUA

Russell 3000 Index

4,023.56 0.00 0.00
VIX

CBOE Volatility Index

19.11 -1.48 -7.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.25 -1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.19 -0.47 -1.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.51 -0.63 -2.85
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

135.08 0.00 0.00