IJR: iShares Core S&P Small-Cap ETF

As of Wednesday, April 16th, 2025

$ 95.28

-0.95 -0.99%

Open: 95.91
High: 96.43
Low: 94.18
Volume: 5,101,873
Previous Close on Tuesday, April 15th, 2025

$ 96.23

-0.23 -0.24%

Open: 96.31
High: 97.53
Low: 95.92
Volume: 7,265,126

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 95.91 96.43 94.18 95.28 5,101,873 -0.95 -0.99
2025-04-15 96.31 97.53 95.92 96.23 7,265,126 -0.23 -0.24
2025-04-14 97.20 97.25 94.75 96.46 5,575,676 +1.05 +1.10
2025-04-11 93.92 95.67 92.30 95.41 10,307,373 +1.19 +1.26
2025-04-10 95.81 96.29 91.87 94.22 8,559,419 -4.34 -4.40
2025-04-09 89.45 99.60 89.22 98.56 15,035,011 +8.00 +8.83
2025-04-08 96.22 96.54 89.43 90.56 12,349,736 -2.77 -2.97
2025-04-07 91.06 98.00 89.68 93.33 20,826,976 -1.30 -1.37
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 97.53
On 2025-04-15		 91.87
On 2025-04-10		 -3.28 -3.33 96.29
On 2025-04-10		 92.30
On 2025-04-11		 -4.14 95.52
10D 102.34
On 2025-04-03		 89.22
On 2025-04-09		 -11.07 -10.41 102.34
On 2025-04-03		 89.22
On 2025-04-09		 -12.82 95.36
20D 108.20
On 2025-03-25		 89.22
On 2025-04-09		 -11.28 -10.59 108.20
On 2025-03-25		 89.22
On 2025-04-09		 -17.54 100.66
WTD 97.53
On 2025-04-15		 94.18
On 2025-04-16		 -0.13 -0.14 97.53
On 2025-04-15		 94.18
On 2025-04-16		 -3.43 95.99
MTD 106.58
On 2025-04-02		 89.22
On 2025-04-09		 -9.29 -8.88 106.58
On 2025-04-02		 89.22
On 2025-04-09		 -16.28 97.06
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
VIS

Vanguard Industrial ETF

235.39 -3.42 -1.43 105,871
OEF

iShares S&P 100 ETF

254.52 -6.52 -2.50 408,053
DXJ

WisdomTree Japan Hedged Equity Fund

100.34 -1.70 -1.67 297,978
VRP

Invesco Variable Rate Preferred ETF

23.77 -0.02 -0.08 448,212
IJR

iShares Core S&P Small-Cap ETF

95.28 -0.95 -0.99 5,101,873