IJR: iShares Core S&P Small-Cap ETF

As of Thursday, August 14th, 2025

$ 115.15

-1.65 -1.41%

Open: 115.40
High: 115.47
Low: 114.28
Volume: 4,792,666
Previous Close on Wednesday, August 13th, 2025

$ 116.80

+2.42 +2.12%

Open: 115.00
High: 116.90
Low: 114.79
Volume: 3,961,033

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 115.40 115.47 114.28 115.15 4,792,666 -1.65 -1.41
2025-08-13 115.00 116.90 114.79 116.80 3,961,033 +2.42 +2.12
2025-08-12 111.69 114.41 111.44 114.38 4,636,530 +3.56 +3.21
2025-08-11 111.22 111.70 110.60 110.82 3,357,402 -0.07 -0.06
2025-08-08 111.21 111.52 110.69 110.89 3,370,469 +0.30 +0.27
2025-08-07 111.91 111.96 110.05 110.59 4,727,659 -0.22 -0.20
2025-08-06 111.01 111.09 110.50 110.81 3,693,572 -0.01 -0.01
2025-08-05 110.71 110.93 109.46 110.82 3,860,659 +0.53 +0.48
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 116.90
On 2025-08-13		 110.60
On 2025-08-11		 4.56 4.12 116.90
On 2025-08-13		 114.28
On 2025-08-14		 -2.24 113.61
10D 116.90
On 2025-08-13		 107.09
On 2025-08-01		 4.87 4.42 116.90
On 2025-08-13		 114.28
On 2025-08-14		 -2.24 111.90
20D 116.90
On 2025-08-13		 107.09
On 2025-08-01		 2.28 2.02 114.19
On 2025-07-23		 107.09
On 2025-08-01		 -6.22 112.08
WTD 116.90
On 2025-08-13		 110.60
On 2025-08-11		 4.26 3.84 116.90
On 2025-08-13		 114.28
On 2025-08-14		 -2.24 114.29
MTD 116.90
On 2025-08-13		 107.09
On 2025-08-01		 4.87 4.42 116.90
On 2025-08-13		 114.28
On 2025-08-14		 -2.24 111.90
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.70 +0.84 +0.31 4,401,155
KO

The Coca-Cola Company

69.55 -0.91 -1.29 10,641,648
PFE

Pfizer Inc.

25.11 -0.05 -0.20 32,424,446
VZ

Verizon Communications Inc.

43.50 -0.21 -0.48 10,462,259
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.26 -11.01 -0.02 449,911,788
DJTA

Dow Jones Transportation Average

15,724.41 -132.05 -0.83 140,777,816
SPX

S&P 500 Index

6,468.54 +1.96 +0.03
OEX

S&P 100 Index

3,209.66 +9.18 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,832.44 -16.60 -0.07
NYA

NYSE Composite Index

20,808.43 -59.25 -0.28
XAX

NYSE AMEX Composite Index

6,142.67 -9.63 -0.16
RUI

RUSSELL 1000 Index

3,535.30 -2.46 -0.07
RUT

Russell 2000 Index

2,299.08 -28.98 -1.24
RUA

Russell 3000 Index

3,673.83 -4.41 -0.12
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.21 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.14 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.16 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,024.07 -10.25 -0.09
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

115.15 -1.65 -1.41 4,792,666