IJR: iShares Core S&P Small-Cap ETF

As of Tuesday, March 11th, 2025

$ 104.70

-0.58 -0.55%

Open: 105.52
High: 106.19
Low: 103.78
Volume: 8,551,639
Previous Close on Monday, March 10th, 2025

$ 105.28

-2.53 -2.35%

Open: 106.47
High: 107.25
Low: 104.33
Volume: 6,556,270

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 105.52 106.19 103.78 104.70 8,551,532 -0.58 -0.55
2025-03-10 106.47 107.25 104.33 105.28 6,556,270 -2.53 -2.35
2025-03-07 107.04 108.27 105.66 107.81 5,595,603 +0.55 +0.51
2025-03-06 107.28 108.50 106.65 107.26 6,040,777 -1.39 -1.28
2025-03-05 107.49 108.78 106.80 108.65 5,011,518 +1.12 +1.04
2025-03-04 107.69 109.27 106.24 107.53 6,947,758 -1.66 -1.52
2025-03-03 112.14 112.49 108.50 109.19 7,772,224 -2.60 -2.33
2025-02-28 110.54 111.79 110.14 111.79 4,998,299 +0.95 +0.86
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 108.78
On 2025-03-05		 103.78
On 2025-03-11		 -2.83 -2.63 108.78
On 2025-03-05		 103.78
On 2025-03-11		 -4.60 106.74
10D 113.93
On 2025-02-26		 103.78
On 2025-03-11		 -7.95 -7.06 113.93
On 2025-02-26		 103.78
On 2025-03-11		 -8.91 108.55
20D 118.25
On 2025-02-14		 103.78
On 2025-03-11		 -12.58 -10.73 118.25
On 2025-02-14		 103.78
On 2025-03-11		 -12.24 112.09
WTD 107.25
On 2025-03-10		 103.78
On 2025-03-11		 -3.11 -2.88 107.25
On 2025-03-10		 103.78
On 2025-03-11		 -3.23 104.99
MTD 112.49
On 2025-03-03		 103.78
On 2025-03-11		 -7.09 -6.34 112.49
On 2025-03-03		 103.78
On 2025-03-11		 -7.74 107.20
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

104.70 -0.58 -0.55 8,551,639