MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IJR — iShares Core S&P Small-Cap ETF
NYSE ArcaiShares Core S&P Small-Cap ETF
$138.52
+1.55(+1.13%)
- O
- 138.46
- H
- 139.37
- L
- 138.21
- V
- 3.77M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$138.52
Period Return+43.31%
Period High$150.69
Period Low$95.13
Avg Daily Volume4.74M
Total Trading Days365
IJR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $138.46 | $139.37 | $138.21 | $138.52 | +$1.55 | +1.13% | 3,772,536 | $138.71 | $138.21 $139.37 |
| Oct 1, 2026 | $135.83 | $137.28 | $134.89 | $136.97 | +$0.93 | +0.68% | 5,357,079 | $136.34 | $134.89 $137.28 |
| Sep 30, 2026 | $137.44 | $137.44 | $136.01 | $136.04 | $-0.87 | -0.64% | 5,277,983 | $136.54 | $136.01 $137.44 |
| Sep 29, 2026 | $137.37 | $137.78 | $136.11 | $136.91 | $-0.46 | -0.33% | 5,273,481 | $136.71 | $136.11 $137.78 |
| Sep 28, 2026 | $137.56 | $138.17 | $136.64 | $137.37 | $-0.92 | -0.67% | 3,409,236 | $137.36 | $136.64 $138.17 |
| Sep 25, 2026 | $138.20 | $138.85 | $137.47 | $138.29 | +$0.51 | +0.37% | 2,173,545 | $138.26 | $137.47 $138.85 |
| Sep 24, 2026 | $137.90 | $138.26 | $136.85 | $137.78 | $-0.36 | -0.26% | 2,304,823 | $137.63 | $136.85 $138.26 |
| Sep 23, 2026 | $139.20 | $139.23 | $138.09 | $138.14 | $-1.56 | -1.12% | 2,314,895 | $138.49 | $138.09 $139.23 |
| Sep 22, 2026 | $140.38 | $140.81 | $139.39 | $139.70 | +$0.46 | +0.33% | 2,090,154 | $139.95 | $139.39 $140.81 |
| Sep 21, 2026 | $139.81 | $139.81 | $138.93 | $139.24 | +$0.34 | +0.24% | 2,646,615 | $139.40 | $138.93 $139.81 |
| Sep 18, 2026 | $139.13 | $139.36 | $138.29 | $138.90 | $-0.60 | -0.43% | 5,051,344 | $138.72 | $138.29 $139.36 |
| Sep 17, 2026 | $141.15 | $141.30 | $139.49 | $139.50 | +$0.04 | +0.03% | 2,900,201 | $140.09 | $139.49 $141.30 |
| Sep 16, 2026 | $140.20 | $141.10 | $138.24 | $139.46 | $-0.59 | -0.42% | 5,282,531 | $139.82 | $138.24 $141.10 |
| Sep 15, 2026 | $140.67 | $140.76 | $139.71 | $140.05 | $-1.21 | -0.86% | 3,160,181 | $140.06 | $139.71 $140.76 |
| Sep 14, 2026 | $141.32 | $142.12 | $141.04 | $141.26 | $-0.93 | -0.65% | 2,826,829 | $141.58 | $141.04 $142.12 |
| Sep 11, 2026 | $142.92 | $143.21 | $141.98 | $142.19 | +$0.75 | +0.53% | 3,782,090 | $142.37 | $141.98 $143.21 |
| Sep 10, 2026 | $141.92 | $142.28 | $141.14 | $141.44 | $-1.26 | -0.88% | 3,494,333 | $141.50 | $141.14 $142.28 |
| Sep 9, 2026 | $143.65 | $144.04 | $142.54 | $142.70 | $-1.55 | -1.07% | 3,781,781 | $142.89 | $142.54 $144.04 |
| Sep 8, 2026 | $144.96 | $145.19 | $144.11 | $144.25 | $-1.09 | -0.75% | 2,768,301 | $144.55 | $144.11 $145.19 |
| Sep 4, 2026 | $144.17 | $145.52 | $144.04 | $145.34 | +$0.54 | +0.37% | 2,442,370 | $145.13 | $144.04 $145.52 |
| Sep 3, 2026 | $145.31 | $145.42 | $143.98 | $144.80 | +$0.49 | +0.34% | 2,226,515 | $144.76 | $143.98 $145.42 |
| Sep 2, 2026 | $143.30 | $144.74 | $143.15 | $144.31 | +$1.39 | +0.97% | 3,750,226 | $144.37 | $143.15 $144.74 |
| Sep 1, 2026 | $143.76 | $144.28 | $142.65 | $142.92 | $-1.60 | -1.11% | 4,054,397 | $143.23 | $142.65 $144.28 |
| Aug 31, 2026 | $145.40 | $145.58 | $144.17 | $144.52 | $-1.06 | -0.73% | 2,601,258 | $144.52 | $144.17 $145.58 |
| Aug 28, 2026 | $147.09 | $147.40 | $145.52 | $145.58 | $-1.20 | -0.82% | 2,780,706 | $146.01 | $145.52 $147.40 |
| Aug 27, 2026 | $146.48 | $147.03 | $146.06 | $146.78 | +$0.01 | +0.01% | 2,133,117 | $146.68 | $146.06 $147.03 |
| Aug 26, 2026 | $146.64 | $147.27 | $146.26 | $146.77 | +$0.07 | +0.05% | 2,125,307 | $146.77 | $146.26 $147.27 |
| Aug 25, 2026 | $147.51 | $147.51 | $146.14 | $146.70 | $-0.07 | -0.05% | 1,503,162 | $146.53 | $146.14 $147.51 |
| Aug 24, 2026 | $147.15 | $147.43 | $146.41 | $146.77 | $-0.54 | -0.37% | 1,960,930 | $146.83 | $146.41 $147.43 |
| Aug 21, 2026 | $147.30 | $147.48 | $146.43 | $147.31 | +$0.94 | +0.64% | 2,111,468 | $147.10 | $146.43 $147.48 |