IJR: iShares Core S&P Small-Cap ETF

As of Friday, September 22nd, 2023

$ 94.29

-0.32 -0.34%

Open: 94.86
High: 95.25
Low: 94.26
Volume: 2,940,345
Previous Close on Thursday, September 21st, 2023

$ 94.61

-1.41 -1.47%

Open: 95.41
High: 95.49
Low: 94.58
Volume: 3,800,780

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 94.86 95.25 94.26 94.29 2,940,345 -0.32 -0.34
2023-09-21 95.41 95.49 94.58 94.61 3,800,780 -1.41 -1.47
2023-09-20 97.24 97.81 95.96 96.02 4,271,918 -0.78 -0.81
2023-09-19 97.19 97.67 96.51 96.80 3,183,030 -0.20 -0.21
2023-09-18 97.68 97.70 97.00 97.00 2,693,028 -0.61 -0.62
2023-09-15 98.33 98.33 96.98 97.61 5,240,145 -0.93 -0.94
2023-09-14 97.85 98.58 97.73 98.54 3,197,284 +1.67 +1.72
2023-09-13 97.58 97.71 96.63 96.87 3,417,621 -0.57 -0.58
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 97.81
On 2023-09-20		 94.26
On 2023-09-22		 -3.32 -3.40 97.81
On 2023-09-20		 94.26
On 2023-09-22		 -3.63 95.74
10D 98.58
On 2023-09-14		 94.26
On 2023-09-22		 -3.17 -3.25 98.58
On 2023-09-14		 94.26
On 2023-09-22		 -4.38 96.66
20D 102.44
On 2023-09-01		 94.26
On 2023-09-22		 -3.81 -3.88 102.44
On 2023-09-01		 94.26
On 2023-09-22		 -7.99 98.04
WTD 97.81
On 2023-09-20		 94.26
On 2023-09-22		 -3.32 -3.40 97.81
On 2023-09-20		 94.26
On 2023-09-22		 -3.63 95.74
MTD 102.44
On 2023-09-01		 94.26
On 2023-09-22		 -6.49 -6.44 102.44
On 2023-09-01		 94.26
On 2023-09-22		 -7.99 97.41
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22