IJR: iShares Core S&P Small-Cap ETF

As of Thursday, April 18th, 2024

$ 102.34

-0.64 -0.62%

Open: 102.49
High: 103.59
Low: 101.92
Volume: 3,541,837
Previous Close on Tuesday, April 16th, 2024

$ 102.98

-0.56 -0.54%

Open: 102.83
High: 103.53
Low: 102.11
Volume: 4,319,036

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 102.49 103.59 101.92 102.34 3,541,837 -0.64 -0.62
2024-04-16 102.83 103.53 102.11 102.98 4,319,036 -0.56 -0.54
2024-04-15 104.96 105.57 103.06 103.54 4,988,023 -0.97 -0.93
2024-04-12 105.60 105.96 104.06 104.51 3,342,453 -1.60 -1.51
2024-04-11 106.10 106.42 105.10 106.11 4,575,031 +0.45 +0.43
2024-04-10 106.28 106.89 105.03 105.66 4,930,797 -3.24 -2.98
2024-04-09 108.61 109.18 107.96 108.90 3,132,584 +0.50 +0.46
2024-04-08 108.21 108.74 107.87 108.40 2,596,875 +0.78 +0.72
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 106.42
On 2024-04-11		 101.92
On 2024-04-18		 -3.32 -3.14 106.42
On 2024-04-11		 101.92
On 2024-04-18		 -4.23 103.90
10D 109.53
On 2024-04-04		 101.92
On 2024-04-18		 -5.83 -5.39 109.53
On 2024-04-04		 101.92
On 2024-04-18		 -6.95 105.73
20D 111.16
On 2024-03-28		 101.92
On 2024-04-18		 -4.12 -3.87 111.16
On 2024-03-28		 101.92
On 2024-04-18		 -8.31 107.15
WTD 105.57
On 2024-04-15		 101.92
On 2024-04-18		 -2.17 -2.08 105.57
On 2024-04-15		 101.92
On 2024-04-18		 -3.46 102.95
MTD 111.00
On 2024-04-01		 101.92
On 2024-04-18		 -8.18 -7.40 111.00
On 2024-04-01		 101.92
On 2024-04-18		 -8.18 106.34
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,757
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,361
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,673,457
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,624
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

102.34 -0.64 -0.62 3,541,837