IJR: iShares Core S&P Small-Cap ETF
$ 121.63 |
|
-0.21 -0.17% |
|
| Open: | 121.74 |
| High: | 122.48 |
| Low: | 121.49 |
| Volume: | 4,967,174 |
$ 121.84
-0.10 -0.08%
| Open: | 121.71 |
| High: | 122.47 |
| Low: | 121.28 |
| Volume: | 4,700,918 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | 121.74 | 122.48 | 121.49 | 121.63 | 4,967,174 | -0.21 | -0.17 |
| 2025-12-04 | 121.71 | 122.47 | 121.28 | 121.84 | 4,700,918 | -0.10 | -0.08 |
| 2025-12-03 | 120.61 | 122.16 | 120.52 | 121.94 | 4,435,024 | +1.67 | +1.39 |
| 2025-12-02 | 120.91 | 120.91 | 119.95 | 120.27 | 4,464,260 | +0.05 | +0.04 |
| 2025-12-01 | 119.54 | 120.99 | 119.54 | 120.22 | 4,192,317 | -0.65 | -0.54 |
| 2025-11-28 | 120.97 | 121.08 | 120.56 | 120.87 | 2,617,704 | +0.09 | +0.07 |
| 2025-11-26 | 120.15 | 121.93 | 119.83 | 120.78 | 12,460,803 | +0.67 | +0.56 |
| 2025-11-25 | 117.74 | 120.57 | 117.62 | 120.11 | 8,792,137 | +3.02 | +2.58 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 122.48 On 2025-12-05 |
119.54 On 2025-12-01 |
0.76 | 0.63 | 120.99 On 2025-12-01 |
119.95 On 2025-12-02 |
-0.86 | 121.18 |
| 10D | 122.48 On 2025-12-05 |
112.49 On 2025-11-21 |
9.58 | 8.55 | 121.93 On 2025-11-26 |
119.54 On 2025-12-01 |
-1.96 | 120.03 |
| 20D | 122.48 On 2025-12-05 |
112.00 On 2025-11-20 |
4.69 | 4.01 | 120.85 On 2025-11-12 |
112.00 On 2025-11-20 |
-7.33 | 118.25 |
| WTD | 122.48 On 2025-12-05 |
119.54 On 2025-12-01 |
0.76 | 0.63 | 120.99 On 2025-12-01 |
119.95 On 2025-12-02 |
-0.86 | 121.18 |
| MTD | 122.48 On 2025-12-05 |
119.54 On 2025-12-01 |
0.76 | 0.63 | 120.99 On 2025-12-01 |
119.95 On 2025-12-02 |
-0.86 | 121.18 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,954.99 | +104.05 | +0.22 | 456,120,293 |
|
DJTA
Dow Jones Transportation Average |
17,183.12 | +117.40 | +0.69 | 131,342,484 |
|
SPX
S&P 500 Index |
6,870.40 | +13.28 | +0.19 | |
|
OEX
S&P 100 Index |
3,449.63 | +7.26 | +0.21 | |
|
NDX
NASDAQ 100 Index |
25,692.05 | +110.35 | +0.43 | |
|
NYA
NYSE Composite Index |
21,810.07 | -25.72 | -0.12 | |
|
XAX
NYSE AMEX Composite Index |
7,193.24 | -84.76 | -1.16 | |
|
RUI
RUSSELL 1000 Index |
3,748.87 | +6.56 | +0.18 | |
|
RUT
Russell 2000 Index |
2,521.48 | -9.67 | -0.38 | |
|
RUA
Russell 3000 Index |
3,901.42 | +5.87 | +0.15 | |
|
VIX
CBOE Volatility Index |
15.41 | -0.37 | -2.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.36 | -0.19 | -0.81 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.71 | -0.22 | -1.00 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.27 | -0.22 | -1.13 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,963.12 | +39.66 | +0.33 |