IJR: iShares Core S&P Small-Cap ETF

As of Friday, March 17th, 2023

$ 93.00

-2.72 -2.84%

Open: 94.64
High: 94.91
Low: 92.78
Volume: 17,693,708
Previous Close on Thursday, March 16th, 2023

$ 95.72

+1.50 +1.59%

Open: 93.14
High: 96.40
Low: 92.49
Volume: 7,780,978

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-17 94.64 94.91 92.78 93.00 17,693,708 -2.72 -2.84
2023-03-16 93.14 96.40 92.49 95.72 7,780,978 +1.50 +1.59
2023-03-15 93.22 94.34 92.51 94.22 5,870,412 -1.53 -1.60
2023-03-14 96.48 97.23 94.66 95.75 5,148,359 +1.91 +2.04
2023-03-13 94.10 95.64 93.17 93.84 10,263,100 -2.33 -2.42
2023-03-10 98.13 98.16 95.18 96.17 6,754,468 -2.47 -2.50
2023-03-09 100.98 101.23 98.53 98.64 4,697,927 -2.30 -2.28
2023-03-08 100.85 101.29 100.10 100.94 3,360,279 +0.17 +0.17
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 97.23
On 2023-03-14		 92.49
On 2023-03-16		 -3.17 -3.30 97.23
On 2023-03-14		 92.49
On 2023-03-16		 -4.88 94.51
10D 104.19
On 2023-03-06		 92.49
On 2023-03-16		 -11.14 -10.70 104.19
On 2023-03-06		 92.49
On 2023-03-16		 -11.23 97.08
20D 105.27
On 2023-02-17		 92.49
On 2023-03-16		 -11.92 -11.36 105.27
On 2023-02-17		 92.49
On 2023-03-16		 -12.14 100.00
WTD 97.23
On 2023-03-14		 92.49
On 2023-03-16		 -3.17 -3.30 97.23
On 2023-03-14		 92.49
On 2023-03-16		 -4.88 94.51
MTD 104.35
On 2023-03-03		 92.49
On 2023-03-16		 -9.39 -9.17 104.35
On 2023-03-03		 92.49
On 2023-03-16		 -11.37 98.50
As of Friday, March 17th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

90.29 -1.68 -1.83 10,184,398
KO

The Coca-Cola Company

60.02 -0.28 -0.46 27,331,248
PFE

Pfizer Inc.

40.10 -0.27 -0.67 57,441,246
VZ

Verizon Communications Inc.

36.79 +0.21 +0.57 47,334,197
VIX

CBOE Volatility Index

25.51 +2.52 +10.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

31,861.98 -384.57 -1.19 712,109,537
DJTA

Dow Jones Transportation Average

13,773.46 -191.02 -1.37 152,692,609
SPX

S&P 500 Index

3,916.64 -43.64 -1.10
OEX

S&P 100 Index

1,788.60 -14.96 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,519.88 -61.51 -0.49
NYA

NYSE Composite Index

14,599.05 -231.93 -1.56
XAX

NYSE AMEX Composite Index

3,924.67 -61.21 -1.54
RUI

RUSSELL 1000 Index

2,145.96 -25.65 -1.18
RUT

Russell 2000 Index

1,725.89 -45.35 -2.56