IJR: iShares Core S&P Small-Cap ETF

As of Thursday, July 10th, 2025

$ 114.07

+1.12 +0.99%

Open: 113.00
High: 114.80
Low: 112.91
Volume: 7,859,433
Previous Close on Wednesday, July 9th, 2025

$ 112.95

+0.93 +0.83%

Open: 112.52
High: 112.98
Low: 111.59
Volume: 6,594,351

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 113.00 114.80 112.91 114.07 7,859,433 +1.12 +0.99
2025-07-09 112.52 112.98 111.59 112.95 6,594,351 +0.93 +0.83
2025-07-08 111.43 112.70 111.36 112.02 5,410,057 +0.86 +0.77
2025-07-07 112.27 113.16 110.66 111.16 4,419,762 -1.92 -1.70
2025-07-03 112.81 113.39 112.75 113.08 2,797,531 +0.61 +0.54
2025-07-02 111.21 112.49 110.68 112.47 7,311,967 +1.51 +1.36
2025-07-01 108.84 112.38 108.59 110.96 8,655,493 +1.67 +1.53
2025-06-30 109.91 109.91 109.07 109.29 5,649,818 -0.20 -0.18
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 114.80
On 2025-07-10		 110.66
On 2025-07-07		 1.60 1.42 113.39
On 2025-07-03		 110.66
On 2025-07-07		 -2.41 112.66
10D 114.80
On 2025-07-10		 107.89
On 2025-06-26		 6.51 6.05 113.39
On 2025-07-03		 110.66
On 2025-07-07		 -2.41 111.47
20D 114.80
On 2025-07-10		 105.15
On 2025-06-23		 4.59 4.19 110.11
On 2025-06-11		 105.15
On 2025-06-23		 -4.50 109.36
WTD 114.80
On 2025-07-10		 110.66
On 2025-07-07		 0.99 0.88 113.16
On 2025-07-07		 111.36
On 2025-07-08		 -1.59 112.55
MTD 114.80
On 2025-07-10		 108.59
On 2025-07-01		 4.78 4.37 113.39
On 2025-07-03		 110.66
On 2025-07-07		 -2.41 112.39
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

114.07 +1.12 +0.99 7,859,433