IJR: iShares Core S&P Small-Cap ETF
$ 106.29 |
|
+0.44 +0.42% |
|
| Open: | 105.84 |
| High: | 107.31 |
| Low: | 105.55 |
| Volume: | 5,283,676 |
$ 105.85
-1.13 -1.06%
| Open: | 106.06 |
| High: | 106.84 |
| Low: | 105.80 |
| Volume: | 3,889,813 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-18 | 105.84 | 107.31 | 105.55 | 106.29 | 5,283,676 | +0.44 | +0.42 |
| 2025-06-17 | 106.06 | 106.84 | 105.80 | 105.85 | 3,889,813 | -1.13 | -1.06 |
| 2025-06-16 | 106.96 | 107.70 | 106.47 | 106.98 | 3,306,298 | +0.68 | +0.64 |
| 2025-06-13 | 107.07 | 107.64 | 105.93 | 106.30 | 4,255,253 | -2.10 | -1.94 |
| 2025-06-12 | 108.00 | 108.58 | 107.62 | 108.40 | 6,284,220 | -0.42 | -0.39 |
| 2025-06-11 | 109.98 | 110.11 | 108.64 | 108.82 | 4,795,292 | -0.66 | -0.60 |
| 2025-06-10 | 109.23 | 109.90 | 108.94 | 109.48 | 5,833,779 | +0.66 | +0.61 |
| 2025-06-09 | 108.69 | 109.38 | 108.10 | 108.82 | 5,930,703 | +1.15 | +1.07 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 108.58 On 2025-06-12 |
105.55 On 2025-06-18 |
-2.53 | -2.32 | 108.58 On 2025-06-12 |
105.55 On 2025-06-18 |
-2.79 | 106.76 |
| 10D | 110.11 On 2025-06-11 |
105.55 On 2025-06-18 |
-0.13 | -0.12 | 110.11 On 2025-06-11 |
105.55 On 2025-06-18 |
-4.14 | 107.50 |
| 20D | 110.11 On 2025-06-11 |
102.57 On 2025-05-23 |
-1.32 | -1.23 | 110.11 On 2025-06-11 |
105.55 On 2025-06-18 |
-4.14 | 106.47 |
| WTD | 107.70 On 2025-06-16 |
105.55 On 2025-06-18 |
-0.01 | -0.01 | 107.70 On 2025-06-16 |
105.55 On 2025-06-18 |
-1.99 | 106.37 |
| MTD | 110.11 On 2025-06-11 |
103.75 On 2025-06-02 |
0.92 | 0.87 | 110.11 On 2025-06-11 |
105.55 On 2025-06-18 |
-4.14 | 107.16 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,171.66 | -44.14 | -0.10 | 484,334,589 |
|
DJTA
Dow Jones Transportation Average |
14,725.50 | +36.83 | +0.25 | 137,064,195 |
|
SPX
S&P 500 Index |
5,980.87 | -1.85 | -0.03 | |
|
OEX
S&P 100 Index |
2,929.44 | -1.11 | -0.04 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,719.69 | +0.61 | +0.00 | |
|
NYA
NYSE Composite Index |
19,901.13 | -17.15 | -0.09 | |
|
XAX
NYSE AMEX Composite Index |
5,803.74 | -3.43 | -0.06 | |
|
RUI
RUSSELL 1000 Index |
3,273.81 | +0.14 | +0.00 | |
|
RUT
Russell 2000 Index |
2,112.96 | +11.00 | +0.52 | |
|
RUA
Russell 3000 Index |
3,401.00 | +0.90 | +0.03 | |
|
VIX
CBOE Volatility Index |
20.16 | -1.41 | -6.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.40 | -0.31 | -1.31 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.98 | -0.61 | -2.59 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.96 | -0.91 | -3.98 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,976.68 | +0.47 | +0.00 |