IJR: iShares Core S&P Small-Cap ETF
$ 103.65 |
|
+1.86 +1.83% |
|
| Open: | 102.77 |
| High: | 104.42 |
| Low: | 102.22 |
| Volume: | 3,243,975 |
$ 101.79
+0.14 +0.14%
| Open: | 102.23 |
| High: | 102.38 |
| Low: | 101.09 |
| Volume: | 3,421,719 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 102.77 | 104.42 | 102.22 | 103.65 | 3,243,975 | +1.86 | +1.83 |
| 2025-05-07 | 102.23 | 102.38 | 101.09 | 101.79 | 3,421,719 | +0.14 | +0.14 |
| 2025-05-06 | 101.28 | 102.32 | 100.68 | 101.65 | 3,112,323 | -0.64 | -0.63 |
| 2025-05-05 | 102.19 | 103.13 | 101.82 | 102.29 | 4,713,807 | -0.74 | -0.72 |
| 2025-05-02 | 101.95 | 103.37 | 101.84 | 103.03 | 4,060,388 | +2.28 | +2.26 |
| 2025-05-01 | 100.70 | 101.68 | 99.65 | 100.75 | 4,016,012 | +0.62 | +0.62 |
| 2025-04-30 | 99.42 | 100.46 | 98.21 | 100.13 | 4,352,315 | -0.71 | -0.70 |
| 2025-04-29 | 99.87 | 101.18 | 99.19 | 100.84 | 4,778,658 | +0.65 | +0.65 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 104.42 On 2025-05-08 |
100.68 On 2025-05-06 |
2.90 | 2.88 | 103.37 On 2025-05-02 |
100.68 On 2025-05-06 |
-2.60 | 102.48 |
| 10D | 104.42 On 2025-05-08 |
98.21 On 2025-04-30 |
3.77 | 3.77 | 101.18 On 2025-04-29 |
98.21 On 2025-04-30 |
-2.93 | 101.42 |
| 20D | 104.42 On 2025-05-08 |
91.87 On 2025-04-10 |
5.09 | 5.16 | 97.53 On 2025-04-15 |
93.37 On 2025-04-21 |
-4.27 | 98.84 |
| WTD | 104.42 On 2025-05-08 |
100.68 On 2025-05-06 |
0.62 | 0.60 | 103.13 On 2025-05-05 |
100.68 On 2025-05-06 |
-2.37 | 102.35 |
| MTD | 104.42 On 2025-05-08 |
99.65 On 2025-05-01 |
3.52 | 3.52 | 103.37 On 2025-05-02 |
100.68 On 2025-05-06 |
-2.60 | 102.19 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |