IJR: iShares Core S&P Small-Cap ETF

As of Friday, September 11th, 2026

$ 142.19

+0.75 +0.53%

Open: 142.92
High: 143.21
Low: 141.98
Volume: 3,781,501
Previous Close on Thursday, September 10th, 2026

$ 141.44

-1.26 -0.88%

Open: 141.92
High: 142.28
Low: 141.14
Volume: 3,494,149

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 142.92 143.21 141.98 142.19 3,781,501 +0.75 +0.53
2026-09-10 141.92 142.28 141.14 141.44 3,494,149 -1.26 -0.88
2026-09-09 143.65 144.04 142.54 142.70 3,781,336 -1.55 -1.07
2026-09-08 144.96 145.19 144.11 144.25 2,768,296 -1.09 -0.75
2026-09-04 144.17 145.52 144.04 145.34 2,441,471 +0.54 +0.37
2026-09-03 145.31 145.42 143.98 144.80 2,226,308 +0.49 +0.34
2026-09-02 143.30 144.74 143.15 144.31 3,750,075 +1.39 +0.97
2026-09-01 143.76 144.28 142.65 142.92 4,054,052 -1.60 -1.11
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 145.52
On 2026-09-04		 141.14
On 2026-09-10		 -2.61 -1.80 145.52
On 2026-09-04		 141.14
On 2026-09-10		 -3.01 143.18
10D 147.40
On 2026-08-28		 141.14
On 2026-09-10		 -4.59 -3.13 147.40
On 2026-08-28		 141.14
On 2026-09-10		 -4.25 143.81
20D 150.50
On 2026-08-17		 141.14
On 2026-09-10		 -7.53 -5.03 150.50
On 2026-08-17		 141.14
On 2026-09-10		 -6.22 145.73
WTD 145.19
On 2026-09-08		 141.14
On 2026-09-10		 -3.15 -2.17 145.19
On 2026-09-08		 141.14
On 2026-09-10		 -2.79 142.65
MTD 145.52
On 2026-09-04		 141.14
On 2026-09-10		 -2.33 -1.61 145.52
On 2026-09-04		 141.14
On 2026-09-10		 -3.01 143.49
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

142.19 +0.75 +0.53 3,781,501