IJR: iShares Core S&P Small-Cap ETF

As of Thursday, December 8th, 2022

$ 97.92

-- 0 0%

Open: 97.92
High: 97.92
Low: 97.92
Volume: N/A
Previous Close on Wednesday, December 7th, 2022

$ 97.92

-0.41 -0.42%

Open: 98.24
High: 99.04
Low: 97.74
Volume: 4,148,771
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 98.24 99.04 97.74 97.92 4,148,771 -0.41 -0.42
2022-12-06 99.32 99.47 97.75 98.33 3,854,776 -0.95 -0.96
2022-12-05 101.43 101.50 98.96 99.28 5,098,948 -2.85 -2.79
2022-12-02 100.32 102.54 100.29 102.13 3,297,567 +0.41 +0.40
2022-12-01 102.25 102.83 101.30 101.72 4,128,565 -0.12 -0.12
2022-11-30 99.60 101.91 98.44 101.84 6,205,234 +2.39 +2.40
2022-11-29 99.07 99.96 99.04 99.45 3,027,140 +0.36 +0.36
2022-11-28 100.22 100.49 98.77 99.09 2,621,634 -1.95 -1.93

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 102.83
On 2022-12-01
97.74
On 2022-12-07
-3.92 -3.85 102.83
On 2022-12-01
97.74
On 2022-12-07
-4.95 99.88
10D 102.83
On 2022-12-01
97.74
On 2022-12-07
-2.78 -2.76 102.83
On 2022-12-01
97.74
On 2022-12-07
-4.95 100.16
20D 102.83
On 2022-12-01
94.54
On 2022-11-09
0.90 0.93 102.83
On 2022-12-01
97.74
On 2022-12-07
-4.95 99.87
WTD 101.50
On 2022-12-05
97.74
On 2022-12-07
-4.21 -4.12 101.50
On 2022-12-05
97.74
On 2022-12-07
-3.70 98.51
MTD 102.83
On 2022-12-01
97.74
On 2022-12-07
-3.92 -3.85 102.83
On 2022-12-01
97.74
On 2022-12-07
-4.95 99.88
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

84.34 -0.66 -0.78 1,129,050
KO

The Coca-Cola Company

63.54 0.00 0.00 2,492,117
PFE

Pfizer Inc.

50.68 +0.44 +0.88 2,458,209
VZ

Verizon Communications Inc.

37.09 -0.08 -0.22 4,196,833
VIX

CBOE Volatility Index

22.58 -0.10 -0.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,855.11 +257.19 +0.77 67,377,247
DJTA

Dow Jones Transportation Average

13,947.19 +179.30 +1.30 17,335,861
SPX

S&P 500 Index

3,967.45 +33.53 +0.85
OEX

S&P 100 Index

1,768.89 +13.62 +0.78
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,627.69 +130.30 +1.13
NYA

NYSE Composite Index

15,434.17 +122.38 +0.80
XAX

NYSE AMEX Composite Index

4,439.24 -1.66 -0.04
RUI

RUSSELL 1000 Index

2,176.39 +19.77 +0.92
RUT

Russell 2000 Index

1,830.60 +23.69 +1.31
RUA

Russell 3000 Index

2,292.13 +21.35 +0.94
W5000

Wilshire 5000 Total Market Index

39,381.09 +360.42 +0.92
VIX

CBOE Volatility Index

22.58 -0.10 -0.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.79 -0.20 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.90 -0.18 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.98 -0.20 -0.79
VXN

CBOE NASDAQ 100 Volatility Index

28.21 +0.10 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,899.55 +26.10 +0.44
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

97.92 0.00 0.00