IJR: iShares Core S&P Small-Cap ETF

As of Friday, June 13th, 2025

$ 106.30

-2.10 -1.94%

Open: 107.07
High: 107.64
Low: 105.93
Volume: 4,255,253
Previous Close on Thursday, June 12th, 2025

$ 108.40

-0.42 -0.39%

Open: 108.00
High: 108.58
Low: 107.62
Volume: 6,284,220

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 107.07 107.64 105.93 106.30 4,255,253 -2.10 -1.94
2025-06-12 108.00 108.58 107.62 108.40 6,284,220 -0.42 -0.39
2025-06-11 109.98 110.11 108.64 108.82 4,795,292 -0.66 -0.60
2025-06-10 109.23 109.90 108.94 109.48 5,833,779 +0.66 +0.61
2025-06-09 108.69 109.38 108.10 108.82 5,930,703 +1.15 +1.07
2025-06-06 107.76 108.11 107.15 107.67 5,014,812 +1.28 +1.20
2025-06-05 106.47 107.04 105.65 106.39 3,927,374 -0.03 -0.03
2025-06-04 106.74 107.02 106.29 106.42 3,539,502 -0.28 -0.26
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 110.11
On 2025-06-11		 105.93
On 2025-06-13		 -1.37 -1.27 110.11
On 2025-06-11		 105.93
On 2025-06-13		 -3.80 108.36
10D 110.11
On 2025-06-11		 103.75
On 2025-06-02		 0.93 0.88 110.11
On 2025-06-11		 105.93
On 2025-06-13		 -3.80 107.40
20D 110.11
On 2025-06-11		 102.57
On 2025-05-23		 -1.36 -1.26 108.63
On 2025-05-16		 102.57
On 2025-05-23		 -5.58 106.71
WTD 110.11
On 2025-06-11		 105.93
On 2025-06-13		 -1.37 -1.27 110.11
On 2025-06-11		 105.93
On 2025-06-13		 -3.80 108.36
MTD 110.11
On 2025-06-11		 103.75
On 2025-06-02		 0.93 0.88 110.11
On 2025-06-11		 105.93
On 2025-06-13		 -3.80 107.40
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

106.30 -2.10 -1.94 4,255,253