IJR: iShares Core S&P Small-Cap ETF
$ 118.55 |
|
+1.95 +1.67% |
|
| Open: | 117.04 |
| High: | 119.10 |
| Low: | 116.86 |
| Volume: | 3,490,365 |
$ 116.60
-1.44 -1.22%
| Open: | 116.57 |
| High: | 117.52 |
| Low: | 116.24 |
| Volume: | 7,880,728 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-05 | 117.04 | 119.10 | 116.86 | 118.55 | 3,490,365 | +1.95 | +1.67 |
| 2025-11-04 | 116.57 | 117.52 | 116.24 | 116.60 | 7,880,728 | -1.44 | -1.22 |
| 2025-11-03 | 117.74 | 118.04 | 116.29 | 118.04 | 8,605,240 | +0.24 | +0.20 |
| 2025-10-31 | 117.45 | 118.03 | 116.66 | 117.80 | 4,238,739 | +0.20 | +0.17 |
| 2025-10-30 | 118.40 | 119.42 | 117.43 | 117.60 | 5,814,873 | -1.29 | -1.09 |
| 2025-10-29 | 120.18 | 120.87 | 117.96 | 118.89 | 7,252,088 | -1.56 | -1.30 |
| 2025-10-28 | 120.79 | 121.02 | 119.90 | 120.45 | 4,641,493 | -0.70 | -0.58 |
| 2025-10-27 | 121.87 | 122.07 | 120.77 | 121.15 | 2,791,071 | +0.01 | +0.01 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 119.42 On 2025-10-30 |
116.24 On 2025-11-04 |
-0.34 | -0.29 | 119.42 On 2025-10-30 |
116.24 On 2025-11-04 |
-2.66 | 117.72 |
| 10D | 122.07 On 2025-10-27 |
116.24 On 2025-11-04 |
-0.36 | -0.30 | 122.07 On 2025-10-27 |
116.24 On 2025-11-04 |
-4.78 | 119.03 |
| 20D | 122.07 On 2025-10-27 |
114.13 On 2025-10-10 |
-0.77 | -0.65 | 122.07 On 2025-10-27 |
116.24 On 2025-11-04 |
-4.78 | 118.52 |
| WTD | 119.10 On 2025-11-05 |
116.24 On 2025-11-04 |
0.75 | 0.64 | 118.04 On 2025-11-03 |
116.24 On 2025-11-04 |
-1.52 | 117.73 |
| MTD | 119.10 On 2025-11-05 |
116.24 On 2025-11-04 |
0.75 | 0.64 | 118.04 On 2025-11-03 |
116.24 On 2025-11-04 |
-1.52 | 117.73 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,311.00 | +225.76 | +0.48 | 469,014,475 |
|
DJTA
Dow Jones Transportation Average |
16,051.45 | +151.15 | +0.95 | 147,635,467 |
|
SPX
S&P 500 Index |
6,796.29 | +24.74 | +0.37 | |
|
OEX
S&P 100 Index |
3,424.32 | +8.33 | +0.24 | |
|
NDX
NASDAQ 100 Index |
25,620.03 | +184.33 | +0.72 | |
|
NYA
NYSE Composite Index |
21,361.57 | +78.86 | +0.37 | |
|
XAX
NYSE AMEX Composite Index |
6,830.89 | +43.20 | +0.64 | |
|
RUI
RUSSELL 1000 Index |
3,705.92 | +14.35 | +0.39 | |
|
RUT
Russell 2000 Index |
2,464.78 | +37.44 | +1.54 | |
|
RUA
Russell 3000 Index |
3,854.84 | +16.82 | +0.44 | |
|
VIX
CBOE Volatility Index |
18.01 | -0.99 | -5.21 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.70 | -0.37 | -1.54 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.64 | -0.53 | -2.29 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.60 | -0.69 | -3.24 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,932.43 | +77.00 | +0.65 |