IJR: iShares Core S&P Small-Cap ETF

As of Friday, May 30th, 2025

$ 105.84

-- 0 0%

Open: 105.84
High: 105.84
Low: 105.84
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 105.84

+0.49 +0.47%

Open: 106.05
High: 106.19
Low: 104.81
Volume: 3,626,866

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 106.05 106.19 104.81 105.84 3,626,866 +0.49 +0.47
2025-05-28 106.57 106.78 105.21 105.35 3,332,607 -1.28 -1.20
2025-05-27 105.43 106.66 104.72 106.63 4,090,087 +2.64 +2.54
2025-05-23 102.63 104.33 102.57 103.99 3,543,266 -0.55 -0.53
2025-05-22 104.34 105.12 103.90 104.54 4,538,372 -0.10 -0.10
2025-05-21 106.43 106.78 104.48 104.64 4,149,556 -2.97 -2.76
2025-05-20 107.57 108.11 107.37 107.61 3,251,610 -0.18 -0.17
2025-05-19 106.87 107.93 106.52 107.79 3,920,941 -0.70 -0.65
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 106.78
On 2025-05-28		 102.57
On 2025-05-23		 1.20 1.15 105.12
On 2025-05-22		 102.57
On 2025-05-23		 -2.43 105.27
10D 108.63
On 2025-05-16		 102.57
On 2025-05-23		 -1.08 -1.01 108.63
On 2025-05-16		 102.57
On 2025-05-23		 -5.58 106.25
20D 108.63
On 2025-05-16		 99.65
On 2025-05-01		 5.71 5.70 108.63
On 2025-05-16		 102.57
On 2025-05-23		 -5.58 105.09
WTD 106.78
On 2025-05-28		 104.72
On 2025-05-27		 1.85 1.78 106.78
On 2025-05-28		 104.81
On 2025-05-29		 -1.84 105.94
MTD 108.63
On 2025-05-16		 99.65
On 2025-05-01		 5.71 5.70 108.63
On 2025-05-16		 102.57
On 2025-05-23		 -5.58 105.09
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.43 -0.74 -0.30 1,307,725
KO

The Coca-Cola Company

71.92 +0.43 +0.59 3,349,146
PFE

Pfizer Inc.

23.51 +0.06 +0.26 8,673,370
VZ

Verizon Communications Inc.

43.81 +0.48 +1.10 3,457,064
VIX

CBOE Volatility Index

19.45 +0.27 +1.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,126.91 -88.82 -0.21 200,900,256
DJTA

Dow Jones Transportation Average

14,629.91 -115.47 -0.78 47,717,484
SPX

S&P 500 Index

5,888.41 -23.76 -0.40
OEX

S&P 100 Index

2,873.86 -11.74 -0.41
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,261.86 -102.09 -0.48
NYA

NYSE Composite Index

19,702.34 -41.51 -0.21
XAX

NYSE AMEX Composite Index

5,185.29 -26.83 -0.51
RUI

RUSSELL 1000 Index

3,222.57 -13.00 -0.40
RUT

Russell 2000 Index

2,065.44 -9.33 -0.45
RUA

Russell 3000 Index

3,346.77 -13.57 -0.40
VIX

CBOE Volatility Index

19.45 +0.27 +1.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.27 +0.17 +0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.03 +0.26 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.85 +0.23 +1.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,831.42 -30.64 -0.31
 
Recent
Ticker Last Chg %Chg Volume
AGCO

AGCO Corporation

101.52 0.00 0.00
IJR

iShares Core S&P Small-Cap ETF

105.84 0.00 0.00