IJR: iShares Core S&P Small-Cap ETF

As of Friday, December 26th, 2025

$ 123.13

-0.01 -0.01%

Open: 123.16
High: 123.18
Low: 122.58
Volume: 2,100,179
Previous Close on Wednesday, December 24th, 2025

$ 123.14

+0.40 +0.33%

Open: 122.65
High: 123.25
Low: 122.47
Volume: 3,131,555

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 123.16 123.18 122.58 123.13 2,100,179 -0.01 -0.01
2025-12-24 122.65 123.25 122.47 123.14 3,131,555 +0.40 +0.33
2025-12-23 123.01 123.36 122.47 122.74 3,632,787 -0.56 -0.45
2025-12-22 122.79 123.89 122.75 123.30 3,813,091 +0.92 +0.75
2025-12-19 121.98 122.71 121.89 122.38 5,572,580 +0.25 +0.20
2025-12-18 122.82 123.39 121.96 122.13 5,726,347 +0.25 +0.21
2025-12-17 122.39 123.64 121.66 121.88 5,731,283 -0.36 -0.29
2025-12-16 122.97 123.44 121.72 122.24 5,672,117 -1.48 -1.20
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 123.89
On 2025-12-22		 121.89
On 2025-12-19		 1.00 0.82 123.89
On 2025-12-22		 122.47
On 2025-12-23		 -1.15 122.94
10D 125.84
On 2025-12-12		 121.66
On 2025-12-17		 -2.33 -1.86 125.84
On 2025-12-12		 121.66
On 2025-12-17		 -3.33 122.88
20D 125.84
On 2025-12-12		 119.54
On 2025-12-01		 2.35 1.95 125.84
On 2025-12-12		 121.66
On 2025-12-17		 -3.33 122.40
WTD 123.89
On 2025-12-22		 122.47
On 2025-12-23		 0.75 0.61 123.89
On 2025-12-22		 122.47
On 2025-12-23		 -1.15 123.08
MTD 125.84
On 2025-12-12		 119.54
On 2025-12-01		 2.26 1.87 125.84
On 2025-12-12		 121.66
On 2025-12-17		 -3.33 122.48
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,673
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,201
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,463
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,802
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

123.13 -0.01 -0.01 2,100,179