IJR: iShares Core S&P Small-Cap ETF
$ 118.46 |
|
-1.64 -1.37% |
Open: | 119.83 |
High: | 119.83 |
Low: | 118.42 |
Volume: | 3,507,202 |
$ 120.10
+2.48 +2.11%
Open: | 118.15 |
High: | 120.20 |
Low: | 117.77 |
Volume: | 5,320,579 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-09-12 | 119.83 | 119.83 | 118.42 | 118.46 | 3,507,197 | -1.64 | -1.37 |
2025-09-11 | 118.15 | 120.20 | 117.77 | 120.10 | 5,320,579 | +2.48 | +2.11 |
2025-09-10 | 118.12 | 118.41 | 117.15 | 117.62 | 3,788,341 | -0.29 | -0.25 |
2025-09-09 | 118.68 | 118.73 | 117.47 | 117.91 | 4,055,951 | -1.04 | -0.87 |
2025-09-08 | 119.22 | 119.25 | 117.86 | 118.95 | 6,266,430 | -0.18 | -0.15 |
2025-09-05 | 119.10 | 120.33 | 118.03 | 119.13 | 6,393,818 | +0.37 | +0.31 |
2025-09-04 | 117.33 | 118.80 | 117.12 | 118.76 | 3,201,663 | +1.75 | +1.50 |
2025-09-03 | 116.81 | 117.81 | 116.37 | 117.01 | 3,494,858 | -0.14 | -0.12 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 120.20 On 2025-09-11 |
117.15 On 2025-09-10 |
-0.67 | -0.56 | 119.25 On 2025-09-08 |
117.15 On 2025-09-10 |
-1.76 | 118.61 |
10D | 120.33 On 2025-09-05 |
116.22 On 2025-09-02 |
-0.07 | -0.06 | 120.33 On 2025-09-05 |
117.15 On 2025-09-10 |
-2.64 | 118.31 |
20D | 120.33 On 2025-09-05 |
113.27 On 2025-08-21 |
3.31 | 2.87 | 120.33 On 2025-09-05 |
117.15 On 2025-09-10 |
-2.64 | 117.31 |
WTD | 120.20 On 2025-09-11 |
117.15 On 2025-09-10 |
-0.67 | -0.56 | 119.25 On 2025-09-08 |
117.15 On 2025-09-10 |
-1.76 | 118.61 |
MTD | 120.33 On 2025-09-05 |
116.22 On 2025-09-02 |
0.42 | 0.36 | 120.33 On 2025-09-05 |
117.15 On 2025-09-10 |
-2.64 | 118.34 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
45,834.22 | -273.78 | -0.59 | 414,208,871 |
DJTA
Dow Jones Transportation Average |
15,628.08 | -139.33 | -0.88 | 155,150,292 |
SPX
S&P 500 Index |
6,584.29 | -3.18 | -0.05 | |
OEX
S&P 100 Index |
3,275.87 | +7.49 | +0.23 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
24,092.19 | +99.63 | +0.42 | |
NYA
NYSE Composite Index |
21,374.32 | -159.32 | -0.74 | |
XAX
NYSE AMEX Composite Index |
6,877.75 | -49.15 | -0.71 | |
RUI
RUSSELL 1000 Index |
3,605.05 | -4.22 | -0.12 | |
RUT
Russell 2000 Index |
2,397.06 | -24.47 | -1.01 | |
RUA
Russell 3000 Index |
3,749.88 | -5.85 | -0.16 | |
VIX
CBOE Volatility Index |
14.74 | +0.06 | +0.41 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.87 | +0.04 | +0.18 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.39 | +0.06 | +0.30 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.05 | +0.03 | +0.17 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,135.35 | +53.80 | +0.49 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
AGCO
AGCO Corporation |
109.00 | -0.18 | -0.16 | 660,105 |
IEF
iShares 7-10 Year Treasury Bond ETF |
96.98 | -0.28 | -0.29 | 36,473,157 |
FXI
iShares China Large-Cap ETF |
40.49 | -0.25 | -0.61 | 19,725,881 |
SCHG
Schwab U.S. Large-Cap Growth ETF |
31.43 | +0.11 | +0.35 | 8,627,083 |
IJR
iShares Core S&P Small-Cap ETF |
118.46 | -1.64 | -1.37 | 3,507,202 |