IJR: iShares Core S&P Small-Cap ETF

As of Friday, April 26th, 2024

$ 105.65

+0.79 +0.75%

Open: 105.17
High: 106.08
Low: 104.88
Volume: 2,257,539
Previous Close on Thursday, April 25th, 2024

$ 104.86

-0.85 -0.80%

Open: 104.57
High: 105.12
Low: 103.64
Volume: 3,789,580

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 105.17 106.08 104.88 105.65 2,257,539 +0.79 +0.75
2024-04-25 104.57 105.12 103.64 104.86 3,789,580 -0.85 -0.80
2024-04-24 105.62 106.08 104.99 105.71 2,933,228 -0.28 -0.26
2024-04-23 104.10 106.35 103.97 105.99 3,006,124 +1.88 +1.80
2024-04-22 103.61 104.65 103.03 104.11 2,959,769 +0.89 +0.86
2024-04-19 101.85 103.44 101.85 103.22 4,812,277 +0.88 +0.86
2024-04-18 102.49 103.59 101.92 102.34 3,541,837 +0.21 +0.21
2024-04-17 103.71 103.87 102.11 102.13 4,056,325 -0.85 -0.83
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 106.35
On 2024-04-23		 103.03
On 2024-04-22		 2.43 2.35 106.35
On 2024-04-23		 103.64
On 2024-04-25		 -2.55 105.26
10D 106.35
On 2024-04-23		 101.85
On 2024-04-19		 1.14 1.09 105.57
On 2024-04-15		 101.85
On 2024-04-19		 -3.52 104.05
20D 111.00
On 2024-04-01		 101.85
On 2024-04-19		 -4.87 -4.41 111.00
On 2024-04-01		 101.85
On 2024-04-19		 -8.24 105.70
WTD 106.35
On 2024-04-23		 103.03
On 2024-04-22		 2.43 2.35 106.35
On 2024-04-23		 103.64
On 2024-04-25		 -2.55 105.26
MTD 111.00
On 2024-04-01		 101.85
On 2024-04-19		 -4.87 -4.41 111.00
On 2024-04-01		 101.85
On 2024-04-19		 -8.24 105.70
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

105.65 +0.79 +0.75 2,257,539