IJR: iShares Core S&P Small-Cap ETF

As of Tuesday, January 27th, 2026

$ 127.66

-0.48 -0.37%

Open: 128.00
High: 128.20
Low: 127.07
Volume: 4,116,072
Previous Close on Monday, January 26th, 2026

$ 128.14

+0.05 +0.04%

Open: 128.20
High: 128.90
Low: 127.58
Volume: 5,053,275

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 128.00 128.20 127.07 127.66 4,116,063 -0.48 -0.37
2026-01-26 128.20 128.90 127.58 128.14 5,053,275 +0.05 +0.04
2026-01-23 130.01 130.11 127.72 128.09 7,824,586 -2.34 -1.79
2026-01-22 130.89 131.64 130.28 130.43 5,027,494 +0.31 +0.24
2026-01-21 127.86 130.55 127.71 130.12 5,942,814 +3.30 +2.60
2026-01-20 126.67 128.02 126.51 126.82 13,827,528 -1.80 -1.40
2026-01-16 129.00 129.17 128.30 128.62 3,928,490 -0.44 -0.34
2026-01-15 127.66 129.48 127.56 129.06 5,917,925 +1.82 +1.43
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
SCHB

Schwab U.S. Broad Market ETF

26.85 +0.10 +0.37 3,843,831
IUSG

iShares Core S&P U.S. Growth ETF

171.36 +1.53 +0.90 465,088
IJR

iShares Core S&P Small-Cap ETF

127.66 -0.48 -0.37 4,116,072