IJR: iShares Core S&P Small-Cap ETF

As of Monday, September 15th, 2025

$ 118.57

+0.11 +0.09%

Open: 118.90
High: 119.29
Low: 118.39
Volume: 3,619,265
Previous Close on Friday, September 12th, 2025

$ 118.46

-1.64 -1.37%

Open: 119.83
High: 119.83
Low: 118.42
Volume: 3,507,197

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 118.90 119.29 118.39 118.57 3,619,265 +0.11 +0.09
2025-09-12 119.83 119.83 118.42 118.46 3,507,197 -1.64 -1.37
2025-09-11 118.15 120.20 117.77 120.10 5,320,579 +2.48 +2.11
2025-09-10 118.12 118.41 117.15 117.62 3,788,341 -0.29 -0.25
2025-09-09 118.68 118.73 117.47 117.91 4,055,951 -1.04 -0.87
2025-09-08 119.22 119.25 117.86 118.95 6,266,430 -0.18 -0.15
2025-09-05 119.10 120.33 118.03 119.13 6,393,818 +0.37 +0.31
2025-09-04 117.33 118.80 117.12 118.76 3,201,663 +1.75 +1.50
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 120.20
On 2025-09-11		 117.15
On 2025-09-10		 -0.38 -0.32 120.20
On 2025-09-11		 118.39
On 2025-09-15		 -1.51 118.53
10D 120.33
On 2025-09-05		 116.22
On 2025-09-02		 0.53 0.45 120.33
On 2025-09-05		 117.15
On 2025-09-10		 -2.64 118.37
20D 120.33
On 2025-09-05		 113.27
On 2025-08-21		 4.13 3.61 120.33
On 2025-09-05		 117.15
On 2025-09-10		 -2.64 117.52
WTD 119.29
On 2025-09-15		 118.39
On 2025-09-15		 0.11 0.09 -- -- -- 118.57
MTD 120.33
On 2025-09-05		 116.22
On 2025-09-02		 0.53 0.45 120.33
On 2025-09-05		 117.15
On 2025-09-10		 -2.64 118.37
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

118.57 +0.11 +0.09 3,619,265