IJR: iShares Core S&P Small-Cap ETF

As of Friday, July 19th, 2024

$ 113.71

B: 113.22 X 1
A: 113.70 X 5

-0.79 -0.69%

Open: 114.41
High: 114.65
Low: 113.19
Volume: 4,777,278
Previous Close on Thursday, July 18th, 2024

$ 114.50

-1.79 -1.54%

Open: 115.83
High: 117.67
Low: 113.94
Volume: 5,187,705
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 114.41 114.65 113.19 113.71 4,777,278 -0.79 -0.69
2024-07-18 115.83 117.67 113.94 114.50 5,187,705 -1.79 -1.54
2024-07-17 115.93 118.26 115.80 116.29 6,981,687 -0.54 -0.46
2024-07-16 113.80 116.93 113.75 116.83 4,905,595 +4.02 +3.56
2024-07-15 111.89 113.68 111.72 112.81 4,063,859 +1.52 +1.37
2024-07-12 111.34 112.15 111.02 111.29 4,824,973 +1.06 +0.96
2024-07-11 108.60 110.39 108.24 110.23 3,973,071 +3.56 +3.34
2024-07-10 106.02 106.72 105.68 106.67 1,721,161 +1.13 +1.07

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 118.26
On 2024-07-17
111.72
On 2024-07-15
2.42 2.17 118.26
On 2024-07-17
113.19
On 2024-07-19
-4.29 114.83
10D 118.26
On 2024-07-17
105.34
On 2024-07-09
8.18 7.75 118.26
On 2024-07-17
113.19
On 2024-07-19
-4.29 111.41
20D 118.26
On 2024-07-17
104.45
On 2024-06-26
8.42 8.00 118.26
On 2024-07-17
113.19
On 2024-07-19
-4.29 108.64
WTD 118.26
On 2024-07-17
111.72
On 2024-07-15
2.42 2.17 118.26
On 2024-07-17
113.19
On 2024-07-19
-4.29 114.83
MTD 118.26
On 2024-07-17
105.26
On 2024-07-05
7.05 6.61 118.26
On 2024-07-17
113.19
On 2024-07-19
-4.29 109.87
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

113.71 -0.79 -0.69 4,777,278