IJR: iShares Core S&P Small-Cap ETF

As of Friday, May 17th, 2024

$ 110.39

-0.02 -0.02%

Open: 110.58
High: 110.65
Low: 110.11
Volume: 1,709,560
Previous Close on Thursday, May 16th, 2024

$ 110.41

-0.47 -0.42%

Open: 110.59
High: 110.94
Low: 110.32
Volume: 2,957,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 110.58 110.65 110.11 110.39 1,709,560 -0.02 -0.02
2024-05-16 110.59 110.94 110.32 110.41 2,957,966 -0.47 -0.42
2024-05-15 111.44 111.57 110.50 110.88 2,562,880 +0.48 +0.43
2024-05-14 110.52 111.02 109.93 110.40 2,098,296 +1.09 +1.00
2024-05-13 109.80 110.17 109.21 109.31 2,541,646 +0.33 +0.30
2024-05-10 109.65 109.83 108.58 108.98 3,485,687 -0.58 -0.53
2024-05-09 108.29 109.64 108.13 109.56 2,727,356 +1.30 +1.20
2024-05-08 107.48 108.32 107.30 108.26 2,989,671 -0.36 -0.33
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 111.57
On 2024-05-15		 109.21
On 2024-05-13		 1.41 1.29 111.57
On 2024-05-15		 110.11
On 2024-05-17		 -1.31 110.28
10D 111.57
On 2024-05-15		 107.30
On 2024-05-08		 3.26 3.04 109.34
On 2024-05-07		 107.30
On 2024-05-08		 -1.86 109.51
20D 111.57
On 2024-05-15		 103.03
On 2024-04-22		 7.17 6.95 106.35
On 2024-04-23		 103.64
On 2024-04-25		 -2.55 107.52
WTD 111.57
On 2024-05-15		 109.21
On 2024-05-13		 1.41 1.29 111.57
On 2024-05-15		 110.11
On 2024-05-17		 -1.31 110.28
MTD 111.57
On 2024-05-15		 104.42
On 2024-05-01		 6.00 5.75 109.34
On 2024-05-07		 107.30
On 2024-05-08		 -1.86 108.71
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
TRVN

Trevena Inc.

0.40 0.00 -0.61 42,532
IVV

iShares Core S&P 500 ETF

532.13 +0.90 +0.17 4,234,215
XLK

Technology Select Sector SPDR Fund

211.82 -0.47 -0.22 3,805,671
UNIT

Uniti Group Inc.

3.65 +0.02 +0.55 2,958,304
IJR

iShares Core S&P Small-Cap ETF

110.39 -0.02 -0.02 1,709,560