IJR: iShares Core S&P Small-Cap ETF

As of Thursday, October 16th, 2025

$ 117.79

-1.56 -1.31%

Open: 119.54
High: 119.66
Low: 117.24
Volume: 6,154,393
Previous Close on Wednesday, October 15th, 2025

$ 119.35

+1.00 +0.84%

Open: 119.23
High: 120.42
Low: 118.28
Volume: 4,099,357

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 119.54 119.66 117.24 117.79 6,154,287 -1.56 -1.31
2025-10-15 119.23 120.42 118.28 119.35 4,099,357 +1.00 +0.84
2025-10-14 115.07 118.90 114.90 118.35 4,600,133 +1.77 +1.52
2025-10-13 116.01 116.77 115.46 116.58 4,831,217 +2.31 +2.02
2025-10-10 118.25 118.43 114.13 114.27 6,791,778 -3.68 -3.12
2025-10-09 119.00 119.34 117.68 117.95 3,086,313 -1.37 -1.15
2025-10-08 118.81 119.33 118.09 119.32 2,972,592 +1.08 +0.91
2025-10-07 120.00 120.15 118.10 118.24 3,867,842 -1.53 -1.28
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 120.42
On 2025-10-15		 114.13
On 2025-10-10		 -0.16 -0.14 120.42
On 2025-10-15		 117.24
On 2025-10-16		 -2.64 117.27
10D 121.39
On 2025-10-03		 114.13
On 2025-10-10		 -1.75 -1.46 121.39
On 2025-10-03		 114.13
On 2025-10-10		 -5.98 118.17
20D 121.39
On 2025-10-03		 114.13
On 2025-10-10		 -2.84 -2.35 121.39
On 2025-10-03		 114.13
On 2025-10-10		 -5.98 118.51
WTD 120.42
On 2025-10-15		 114.90
On 2025-10-14		 3.52 3.08 120.42
On 2025-10-15		 117.24
On 2025-10-16		 -2.64 118.02
MTD 121.39
On 2025-10-03		 114.13
On 2025-10-10		 -1.04 -0.88 121.39
On 2025-10-03		 114.13
On 2025-10-10		 -5.98 118.37
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.84 -0.28 -0.09 2,605,459
KO

The Coca-Cola Company

67.59 +0.51 +0.76 15,678,834
PFE

Pfizer Inc.

24.23 -0.16 -0.66 43,530,868
VZ

Verizon Communications Inc.

40.36 -0.02 -0.05 16,691,442
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,952.24 -301.07 -0.65 477,090,847
DJTA

Dow Jones Transportation Average

15,655.88 +159.32 +1.03 176,617,598
SPX

S&P 500 Index

6,629.07 -41.99 -0.63
OEX

S&P 100 Index

3,310.83 -15.94 -0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,657.24 -88.12 -0.36
NYA

NYSE Composite Index

21,376.96 -193.96 -0.90
XAX

NYSE AMEX Composite Index

6,966.98 -84.85 -1.20
RUI

RUSSELL 1000 Index

3,623.23 -25.15 -0.69
RUT

Russell 2000 Index

2,467.01 -52.74 -2.09
RUA

Russell 3000 Index

3,772.71 -28.61 -0.75
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.98 +1.07 +4.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 +1.80 +7.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.65 +2.71 +12.35
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,463.48 -41.73 -0.36
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

117.79 -1.56 -1.31 6,154,393