IJR: iShares Core S&P Small-Cap ETF

As of Friday, November 14th, 2025

$ 116.85

-0.10 -0.09%

Open: 115.36
High: 117.30
Low: 115.32
Volume: 6,249,443
Previous Close on Thursday, November 13th, 2025

$ 116.95

-2.55 -2.13%

Open: 118.79
High: 119.50
Low: 116.45
Volume: 6,365,430

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 115.36 117.30 115.32 116.85 6,249,443 -0.10 -0.09
2025-11-13 118.79 119.50 116.45 116.95 6,365,430 -2.55 -2.13
2025-11-12 119.68 120.85 119.41 119.50 6,618,372 -0.09 -0.08
2025-11-11 119.10 119.91 118.80 119.59 4,345,495 +0.48 +0.40
2025-11-10 119.17 119.77 118.33 119.11 3,634,488 +1.16 +0.98
2025-11-07 116.41 117.97 116.05 117.95 7,856,276 +1.01 +0.86
2025-11-06 118.57 118.94 116.87 116.94 5,105,568 -1.61 -1.36
2025-11-05 117.04 119.10 116.86 118.55 3,490,365 +1.95 +1.67
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 120.85
On 2025-11-12		 115.32
On 2025-11-14		 -1.10 -0.93 120.85
On 2025-11-12		 115.32
On 2025-11-14		 -4.58 118.40
10D 120.85
On 2025-11-12		 115.32
On 2025-11-14		 -0.95 -0.81 120.85
On 2025-11-12		 115.32
On 2025-11-14		 -4.58 118.01
20D 122.07
On 2025-10-27		 115.32
On 2025-11-14		 -0.74 -0.63 122.07
On 2025-10-27		 115.32
On 2025-11-14		 -5.53 118.77
WTD 120.85
On 2025-11-12		 115.32
On 2025-11-14		 -1.10 -0.93 120.85
On 2025-11-12		 115.32
On 2025-11-14		 -4.58 118.40
MTD 120.85
On 2025-11-12		 115.32
On 2025-11-14		 -0.95 -0.81 120.85
On 2025-11-12		 115.32
On 2025-11-14		 -4.58 118.01
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

116.85 -0.10 -0.09 6,249,443