IJR: iShares Core S&P Small-Cap ETF

As of Friday, December 13th, 2024

$ 122.83

B: 122.45 X 3
A: 123.05 X 2

-0.84 -0.68%

Open: 123.64
High: 123.71
Low: 122.12
Volume: 2,926,339
Previous Close on Thursday, December 12th, 2024

$ 123.67

-1.00 -0.80%

Open: 124.39
High: 124.69
Low: 123.55
Volume: 2,989,729

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 123.64 123.71 122.12 122.83 2,926,339 -0.84 -0.68
2024-12-12 124.39 124.69 123.55 123.67 2,989,729 -1.00 -0.80
2024-12-11 125.04 125.35 124.18 124.67 3,490,120 +0.74 +0.60
2024-12-10 124.52 124.92 123.29 123.93 3,630,984 -0.44 -0.35
2024-12-09 125.14 125.97 124.30 124.37 2,767,178 -0.15 -0.12
2024-12-06 125.36 125.49 124.12 124.52 3,519,641 +0.01 +0.01
2024-12-05 125.94 126.17 124.39 124.51 2,987,165 -1.82 -1.44
2024-12-04 125.90 126.58 125.41 126.33 4,237,374 +0.44 +0.35
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 125.97
On 2024-12-09		 122.12
On 2024-12-13		 -1.69 -1.36 125.97
On 2024-12-09		 122.12
On 2024-12-13		 -3.05 123.89
10D 127.19
On 2024-12-02		 122.12
On 2024-12-13		 -3.70 -2.92 127.19
On 2024-12-02		 122.12
On 2024-12-13		 -3.99 124.76
20D 128.61
On 2024-11-25		 119.08
On 2024-11-19		 1.15 0.95 128.61
On 2024-11-25		 122.12
On 2024-12-13		 -5.05 124.24
WTD 125.97
On 2024-12-09		 122.12
On 2024-12-13		 -1.69 -1.36 125.97
On 2024-12-09		 122.12
On 2024-12-13		 -3.05 123.89
MTD 127.19
On 2024-12-02		 122.12
On 2024-12-13		 -3.70 -2.92 127.19
On 2024-12-02		 122.12
On 2024-12-13		 -3.99 124.76
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,221
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,342
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,084
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,228
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

122.83 -0.84 -0.68 2,926,339