IJR: iShares Core S&P Small-Cap ETF

As of Friday, August 22nd, 2025

$ 118.50

+4.38 +3.84%

Open: 114.82
High: 118.78
Low: 114.55
Volume: 4,979,051
Previous Close on Thursday, August 21st, 2025

$ 114.12

-0.09 -0.08%

Open: 113.61
High: 114.29
Low: 113.27
Volume: 2,780,039

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 114.82 118.78 114.55 118.50 4,979,051 +4.38 +3.84
2025-08-21 113.61 114.29 113.27 114.12 2,780,039 -0.09 -0.08
2025-08-20 114.58 114.81 113.67 114.21 3,981,563 -0.54 -0.47
2025-08-19 114.82 115.76 114.35 114.75 3,390,104 +0.14 +0.12
2025-08-18 114.36 114.98 114.27 114.61 5,533,950 +0.17 +0.15
2025-08-15 115.53 115.53 114.02 114.44 4,003,622 -0.71 -0.62
2025-08-14 115.40 115.47 114.28 115.15 4,792,666 -1.65 -1.41
2025-08-13 115.00 116.90 114.79 116.80 3,961,033 +2.42 +2.12
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 118.78
On 2025-08-22		 113.27
On 2025-08-21		 4.06 3.55 115.76
On 2025-08-19		 113.27
On 2025-08-21		 -2.15 115.24
10D 118.78
On 2025-08-22		 110.60
On 2025-08-11		 7.61 6.86 116.90
On 2025-08-13		 113.27
On 2025-08-21		 -3.10 114.78
20D 118.78
On 2025-08-22		 107.09
On 2025-08-01		 5.59 4.95 113.50
On 2025-07-29		 107.09
On 2025-08-01		 -5.65 112.83
WTD 118.78
On 2025-08-22		 113.27
On 2025-08-21		 4.06 3.55 115.76
On 2025-08-19		 113.27
On 2025-08-21		 -2.15 115.24
MTD 118.78
On 2025-08-22		 107.09
On 2025-08-01		 8.22 7.45 116.90
On 2025-08-13		 113.27
On 2025-08-21		 -3.10 113.10
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
AGCO

AGCO Corporation

116.75 +4.86 +4.34 604,567
IEF

iShares 7-10 Year Treasury Bond ETF

95.77 +0.53 +0.56 10,861,281
FXI

iShares China Large-Cap ETF

39.24 +0.87 +2.27 39,109,500
SCHG

Schwab U.S. Large-Cap Growth ETF

30.49 +0.48 +1.60 11,471,009
IJR

iShares Core S&P Small-Cap ETF

118.50 +4.38 +3.84 4,979,051