IJR: iShares Core S&P Small-Cap ETF

As of Thursday, October 9th, 2025

$ 117.95

-1.37 -1.15%

Open: 119.00
High: 119.34
Low: 117.68
Volume: 3,086,313
Previous Close on Wednesday, October 8th, 2025

$ 119.32

+1.08 +0.91%

Open: 118.81
High: 119.33
Low: 118.09
Volume: 2,972,592

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 119.00 119.34 117.68 117.95 3,086,313 -1.37 -1.15
2025-10-08 118.81 119.33 118.09 119.32 2,972,592 +1.08 +0.91
2025-10-07 120.00 120.15 118.10 118.24 3,867,842 -1.53 -1.28
2025-10-06 120.86 121.03 119.76 119.77 3,846,871 -0.31 -0.26
2025-10-03 119.91 121.39 119.88 120.08 6,253,356 +0.54 +0.45
2025-10-02 119.27 119.68 118.45 119.54 5,570,230 +0.36 +0.30
2025-10-01 118.20 119.49 118.16 119.18 4,720,699 +0.35 +0.29
2025-09-30 118.35 118.90 117.61 118.83 4,513,861 +0.25 +0.21
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 121.39
On 2025-10-03		 117.68
On 2025-10-09		 -1.59 -1.33 121.39
On 2025-10-03		 117.68
On 2025-10-09		 -3.06 119.07
10D 121.39
On 2025-10-03		 117.38
On 2025-09-26		 0.64 0.55 121.39
On 2025-10-03		 117.68
On 2025-10-09		 -3.06 119.00
20D 121.39
On 2025-10-03		 116.75
On 2025-09-25		 -2.15 -1.79 121.00
On 2025-09-23		 116.75
On 2025-09-25		 -3.51 118.87
WTD 121.03
On 2025-10-06		 117.68
On 2025-10-09		 -2.13 -1.77 121.03
On 2025-10-06		 117.68
On 2025-10-09		 -2.77 118.82
MTD 121.39
On 2025-10-03		 117.68
On 2025-10-09		 -0.88 -0.74 121.39
On 2025-10-03		 117.68
On 2025-10-09		 -3.06 119.15
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
IEF

iShares 7-10 Year Treasury Bond ETF

96.31 -0.07 -0.07 6,955,515
BR

Broadridge Financial Solutions Inc.

234.12 -2.48 -1.05 455,058
FXI

iShares China Large-Cap ETF

40.51 -0.54 -1.32 43,548,464
SCHG

Schwab U.S. Large-Cap Growth ETF

32.50 -0.02 -0.06 11,351,451
IJR

iShares Core S&P Small-Cap ETF

117.95 -1.37 -1.15 3,086,313