IJR: iShares Core S&P Small-Cap ETF

As of Friday, July 26th, 2024

$ 117.74

+2.16 +1.87%

Open: 117.36
High: 118.06
Low: 116.45
Volume: 3,418,404
Previous Close on Thursday, July 25th, 2024

$ 115.58

+1.45 +1.27%

Open: 114.32
High: 117.31
Low: 114.26
Volume: 4,479,370

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 117.36 118.06 116.45 117.74 3,418,404 +2.16 +1.87
2024-07-25 114.32 117.31 114.26 115.58 4,479,370 +1.45 +1.27
2024-07-24 115.66 117.00 114.01 114.13 5,624,018 -2.14 -1.84
2024-07-23 114.54 116.92 114.54 116.27 5,184,112 +0.90 +0.78
2024-07-22 114.11 115.55 112.85 115.37 4,381,606 +1.66 +1.46
2024-07-19 114.41 114.65 113.19 113.71 4,777,278 -0.79 -0.69
2024-07-18 115.83 117.67 113.94 114.50 5,187,705 -1.79 -1.54
2024-07-17 115.93 118.26 115.80 116.29 6,981,687 -0.54 -0.46
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 118.06
On 2024-07-26		 112.85
On 2024-07-22		 4.03 3.54 115.55
On 2024-07-22		 115.55
On 2024-07-22		 0.00 115.82
10D 118.26
On 2024-07-17		 111.72
On 2024-07-15		 6.45 5.80 118.26
On 2024-07-17		 112.85
On 2024-07-22		 -4.57 115.32
20D 118.26
On 2024-07-17		 105.26
On 2024-07-05		 11.94 11.29 118.26
On 2024-07-17		 112.85
On 2024-07-22		 -4.57 111.20
WTD 118.06
On 2024-07-26		 112.85
On 2024-07-22		 4.03 3.54 115.55
On 2024-07-22		 115.55
On 2024-07-22		 0.00 115.82
MTD 118.26
On 2024-07-17		 105.26
On 2024-07-05		 11.08 10.39 118.26
On 2024-07-17		 112.85
On 2024-07-22		 -4.57 111.44
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

117.74 +2.16 +1.87 3,418,404