IJR: iShares Core S&P Small-Cap ETF

As of Friday, January 17th, 2025

$ 117.99

+0.62 +0.53%

Open: 118.51
High: 118.57
Low: 117.55
Volume: 3,771,679
Previous Close on Thursday, January 16th, 2025

$ 117.37

+0.34 +0.29%

Open: 117.03
High: 117.72
Low: 116.28
Volume: 3,437,913

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 118.51 118.57 117.55 117.99 3,771,675 +0.62 +0.53
2025-01-16 117.03 117.72 116.28 117.37 3,437,913 +0.34 +0.29
2025-01-15 118.06 118.07 116.46 117.03 4,131,788 +1.94 +1.69
2025-01-14 114.27 115.22 113.80 115.09 4,217,308 +1.55 +1.37
2025-01-13 112.03 113.62 111.78 113.54 5,558,182 +0.46 +0.41
2025-01-10 113.75 114.02 112.36 113.08 7,188,360 -2.31 -2.00
2025-01-08 114.69 115.55 113.89 115.39 3,639,852 +0.03 +0.03
2025-01-07 116.58 117.07 114.72 115.36 3,889,308 -0.86 -0.74
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 118.57
On 2025-01-17		 111.78
On 2025-01-13		 4.91 4.34 118.07
On 2025-01-15		 116.28
On 2025-01-16		 -1.52 116.20
10D 118.57
On 2025-01-17		 111.78
On 2025-01-13		 3.02 2.63 117.54
On 2025-01-06		 111.78
On 2025-01-13		 -4.90 115.73
20D 121.44
On 2024-12-18		 111.78
On 2025-01-13		 -2.42 -2.01 121.44
On 2024-12-18		 111.78
On 2025-01-13		 -7.95 115.72
WTD 118.57
On 2025-01-17		 111.78
On 2025-01-13		 4.91 4.34 118.07
On 2025-01-15		 116.28
On 2025-01-16		 -1.52 116.20
MTD 118.57
On 2025-01-17		 111.78
On 2025-01-13		 2.77 2.40 117.54
On 2025-01-06		 111.78
On 2025-01-13		 -4.90 115.66
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

117.99 +0.62 +0.53 3,771,679