IJR: iShares Core S&P Small-Cap ETF
$ 117.79 |
|
-1.56 -1.31% |
Open: | 119.54 |
High: | 119.66 |
Low: | 117.24 |
Volume: | 6,154,393 |
$ 119.35
+1.00 +0.84%
Open: | 119.23 |
High: | 120.42 |
Low: | 118.28 |
Volume: | 4,099,357 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-10-16 | 119.54 | 119.66 | 117.24 | 117.79 | 6,154,287 | -1.56 | -1.31 |
2025-10-15 | 119.23 | 120.42 | 118.28 | 119.35 | 4,099,357 | +1.00 | +0.84 |
2025-10-14 | 115.07 | 118.90 | 114.90 | 118.35 | 4,600,133 | +1.77 | +1.52 |
2025-10-13 | 116.01 | 116.77 | 115.46 | 116.58 | 4,831,217 | +2.31 | +2.02 |
2025-10-10 | 118.25 | 118.43 | 114.13 | 114.27 | 6,791,778 | -3.68 | -3.12 |
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 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 120.42 On 2025-10-15 |
114.13 On 2025-10-10 |
-0.16 | -0.14 | 120.42 On 2025-10-15 |
117.24 On 2025-10-16 |
-2.64 | 117.27 |
10D | 121.39 On 2025-10-03 |
114.13 On 2025-10-10 |
-1.75 | -1.46 | 121.39 On 2025-10-03 |
114.13 On 2025-10-10 |
-5.98 | 118.17 |
20D | 121.39 On 2025-10-03 |
114.13 On 2025-10-10 |
-2.84 | -2.35 | 121.39 On 2025-10-03 |
114.13 On 2025-10-10 |
-5.98 | 118.51 |
WTD | 120.42 On 2025-10-15 |
114.90 On 2025-10-14 |
3.52 | 3.08 | 120.42 On 2025-10-15 |
117.24 On 2025-10-16 |
-2.64 | 118.02 |
MTD | 121.39 On 2025-10-03 |
114.13 On 2025-10-10 |
-1.04 | -0.88 | 121.39 On 2025-10-03 |
114.13 On 2025-10-10 |
-5.98 | 118.37 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
45,952.24 | -301.07 | -0.65 | 477,090,847 |
DJTA
Dow Jones Transportation Average |
15,655.88 | +159.32 | +1.03 | 176,617,598 |
SPX
S&P 500 Index |
6,629.07 | -41.99 | -0.63 | |
OEX
S&P 100 Index |
3,310.83 | -15.94 | -0.48 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
24,657.24 | -88.12 | -0.36 | |
NYA
NYSE Composite Index |
21,376.96 | -193.96 | -0.90 | |
XAX
NYSE AMEX Composite Index |
6,966.98 | -84.85 | -1.20 | |
RUI
RUSSELL 1000 Index |
3,623.23 | -25.15 | -0.69 | |
RUT
Russell 2000 Index |
2,467.01 | -52.74 | -2.09 | |
RUA
Russell 3000 Index |
3,772.71 | -28.61 | -0.75 | |
VIX
CBOE Volatility Index |
24.94 | +4.30 | +20.83 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.98 | +1.07 | +4.48 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.00 | +1.80 | +7.76 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
24.65 | +2.71 | +12.35 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,463.48 | -41.73 | -0.36 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
IJR
iShares Core S&P Small-Cap ETF |
117.79 | -1.56 | -1.31 | 6,154,393 |