IJR: iShares Core S&P Small-Cap ETF

As of Friday, August 1st, 2025

$ 110.28

-- 0 0%

Open: 110.28
High: 110.28
Low: 110.28
Volume: N/A
Previous Close on Thursday, July 31st, 2025

$ 110.28

-1.28 -1.15%

Open: 110.89
High: 111.47
Low: 109.97
Volume: 5,909,230

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-31 110.89 111.47 109.97 110.28 5,909,230 -1.28 -1.15
2025-07-30 112.80 113.26 110.93 111.56 5,068,004 -0.79 -0.70
2025-07-29 113.45 113.50 112.03 112.35 3,104,383 -0.45 -0.40
2025-07-28 113.18 113.32 112.49 112.80 2,951,735 -0.11 -0.10
2025-07-25 112.78 112.97 111.88 112.91 3,046,694 +0.59 +0.53
2025-07-24 113.62 113.62 112.27 112.32 3,660,776 -1.83 -1.60
2025-07-23 113.62 114.19 113.17 114.15 3,263,835 +1.32 +1.17
2025-07-22 111.76 113.23 111.76 112.83 5,823,614 +1.22 +1.09
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 113.50
On 2025-07-29		 109.97
On 2025-07-31		 -2.04 -1.82 113.50
On 2025-07-29		 109.97
On 2025-07-31		 -3.11 111.98
10D 114.19
On 2025-07-23		 109.97
On 2025-07-31		 -2.59 -2.29 114.19
On 2025-07-23		 109.97
On 2025-07-31		 -3.69 112.27
20D 114.80
On 2025-07-10		 109.75
On 2025-07-16		 -2.19 -1.95 114.80
On 2025-07-10		 109.75
On 2025-07-16		 -4.40 112.36
WTD 113.50
On 2025-07-29		 109.97
On 2025-07-31		 -2.63 -2.33 113.50
On 2025-07-29		 109.97
On 2025-07-31		 -3.11 111.75
MTD 114.80
On 2025-07-10		 108.59
On 2025-07-01		 0.99 0.91 114.80
On 2025-07-10		 109.75
On 2025-07-16		 -4.40 112.30
As of Thursday, July 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,363,792
KO

The Coca-Cola Company

68.86 +0.97 +1.43 15,991,271
PFE

Pfizer Inc.

23.49 +0.20 +0.86 50,916,305
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,475,685
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 697,859,071
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,042,870
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

110.28 0.00 0.00