IJR: iShares Core S&P Small-Cap ETF

As of Friday, June 12th, 2026

$ 143.67

+1.38 +0.97%

Open: 142.89
High: 144.68
Low: 142.48
Volume: 3,541,452
Previous Close on Thursday, June 11th, 2026

$ 142.29

+3.39 +2.44%

Open: 140.13
High: 142.41
Low: 139.49
Volume: 5,714,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 142.89 144.68 142.48 143.67 3,541,452 +1.38 +0.97
2026-06-11 140.13 142.41 139.49 142.29 5,714,842 +3.39 +2.44
2026-06-10 139.81 141.52 138.84 138.90 5,040,347 -0.99 -0.71
2026-06-09 139.72 141.85 137.09 139.89 6,005,845 +1.31 +0.95
2026-06-08 139.04 139.85 138.49 138.58 4,041,035 +0.90 +0.65
2026-06-05 139.61 139.90 137.17 137.68 3,275,143 -2.58 -1.84
2026-06-04 138.88 140.45 138.61 140.26 3,076,450 +1.81 +1.31
2026-06-03 139.12 139.28 138.15 138.45 2,535,179 -1.24 -0.89
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 144.68
On 2026-06-12		 137.09
On 2026-06-09		 5.99 4.35 141.85
On 2026-06-09		 138.84
On 2026-06-10		 -2.12 140.67
10D 144.68
On 2026-06-12		 137.09
On 2026-06-09		 5.01 3.61 140.45
On 2026-06-04		 137.17
On 2026-06-05		 -2.33 139.79
20D 144.68
On 2026-06-12		 132.70
On 2026-05-19		 7.53 5.53 140.53
On 2026-05-27		 137.09
On 2026-06-01		 -2.45 138.32
WTD 144.68
On 2026-06-12		 137.09
On 2026-06-09		 5.99 4.35 141.85
On 2026-06-09		 138.84
On 2026-06-10		 -2.12 140.67
MTD 144.68
On 2026-06-12		 137.09
On 2026-06-09		 5.01 3.61 140.45
On 2026-06-04		 137.17
On 2026-06-05		 -2.33 139.79
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
TFX

Teleflex Incorporated

130.48 +1.17 +0.90 391,271
XYL

Xylem Inc.

110.08 +1.03 +0.94 1,428,793
CVS

CVS Health

101.96 +1.48 +1.47 11,091,928
PWR

Quanta Services Inc.

707.74 +24.45 +3.58 1,029,583
IJR

iShares Core S&P Small-Cap ETF

143.67 +1.38 +0.97 3,541,452