IJR: iShares Core S&P Small-Cap ETF

As of Monday, March 4th, 2024

$ 107.90

-- 0 0%

Open: 107.90
High: 107.90
Low: 107.90
Volume: N/A
Previous Close on Friday, March 1st, 2024

$ 107.90

+0.55 +0.51%

Open: 107.60
High: 108.05
Low: 106.64
Volume: 4,165,133
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-01 107.60 108.05 106.64 107.90 4,165,133 +0.55 +0.51
2024-02-29 107.82 108.48 106.83 107.35 4,633,465 +0.60 +0.56
2024-02-28 106.45 107.45 106.22 106.75 3,592,073 -0.76 -0.71
2024-02-27 107.41 107.71 107.10 107.51 3,125,118 +0.90 +0.84
2024-02-26 106.38 107.20 106.01 106.61 3,265,773 +0.03 +0.03
2024-02-23 106.30 107.14 105.77 106.58 4,956,835 +0.32 +0.30
2024-02-22 106.00 106.43 105.61 106.26 4,061,207 +0.26 +0.25
2024-02-21 105.75 106.14 105.23 106.00 3,562,965 -0.32 -0.30

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 108.48
On 2024-02-29
106.01
On 2024-02-26
1.32 1.24 108.48
On 2024-02-29
106.64
On 2024-03-01
-1.70 107.22
10D 108.52
On 2024-02-16
105.23
On 2024-02-21
-0.70 -0.64 108.52
On 2024-02-16
105.23
On 2024-02-21
-3.03 106.87
20D 108.78
On 2024-02-15
102.23
On 2024-02-05
2.75 2.62 108.26
On 2024-02-12
103.13
On 2024-02-13
-4.74 106.03
WTD 108.48
On 2024-02-29
106.01
On 2024-02-26
1.32 1.24 108.48
On 2024-02-29
106.64
On 2024-03-01
-1.70 107.22
MTD 108.05
On 2024-03-01
106.64
On 2024-03-01
0.55 0.51 -- -- -- 107.90
As of Friday, March 1st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

160.63 +1.98 +1.25 440,123
KO

The Coca-Cola Company

59.45 -0.08 -0.13 933,934
PFE

Pfizer Inc.

25.92 -0.68 -2.54 9,421,353
VZ

Verizon Communications Inc.

39.54 -0.66 -1.65 1,297,040
VIX

CBOE Volatility Index

13.47 +0.36 +2.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,936.69 -150.69 -0.39 31,408,189
DJTA

Dow Jones Transportation Average

15,864.12 +31.50 +0.20 8,108,126
SPX

S&P 500 Index

5,129.34 -7.74 -0.15
OEX

S&P 100 Index

2,427.01 -6.38 -0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.56 -26.35 -0.14
NYA

NYSE Composite Index

17,726.59 -1.68 -0.01
XAX

NYSE AMEX Composite Index

4,578.59 +9.23 +0.20
RUI

RUSSELL 1000 Index

2,812.41 -4.46 -0.16
RUT

Russell 2000 Index

2,088.72 +12.33 +0.59
RUA

Russell 3000 Index

2,941.34 -3.52 -0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.47 +0.36 +2.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.58 +0.18 +0.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.98 +0.12 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.13 +0.20 +1.34
VXN

CBOE NASDAQ 100 Volatility Index

17.54 +0.34 +1.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,022.12 -13.05 -0.14
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

107.90 0.00 0.00