IJR: iShares Core S&P Small-Cap ETF

As of Tuesday, October 28th, 2025

$ 120.45

-0.70 -0.58%

Open: 120.79
High: 121.02
Low: 119.90
Volume: 4,641,494
Previous Close on Monday, October 27th, 2025

$ 121.15

+0.01 +0.01%

Open: 121.87
High: 122.07
Low: 120.77
Volume: 2,791,071

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 120.79 121.02 119.90 120.45 4,641,493 -0.70 -0.58
2025-10-27 121.87 122.07 120.77 121.15 2,791,071 +0.01 +0.01
2025-10-24 121.43 121.94 121.07 121.14 2,777,989 +1.05 +0.87
2025-10-23 118.95 120.33 118.69 120.09 3,340,923 +1.18 +0.99
2025-10-22 119.62 120.19 118.04 118.91 5,042,277 -0.88 -0.73
2025-10-21 119.23 120.16 118.88 119.79 2,914,111 +0.34 +0.28
2025-10-20 118.55 119.67 118.53 119.45 3,560,996 +1.86 +1.58
2025-10-17 117.14 118.17 116.93 117.59 5,326,178 -0.20 -0.17
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 122.07
On 2025-10-27		 118.04
On 2025-10-22		 0.66 0.55 122.07
On 2025-10-27		 119.90
On 2025-10-28		 -1.78 120.35
10D 122.07
On 2025-10-27		 116.93
On 2025-10-17		 2.10 1.77 120.42
On 2025-10-15		 116.93
On 2025-10-17		 -2.90 119.57
20D 122.07
On 2025-10-27		 114.13
On 2025-10-10		 1.62 1.36 121.39
On 2025-10-03		 114.13
On 2025-10-10		 -5.98 118.95
WTD 122.07
On 2025-10-27		 119.90
On 2025-10-28		 -0.69 -0.57 122.07
On 2025-10-27		 119.90
On 2025-10-28		 -1.78 120.80
MTD 122.07
On 2025-10-27		 114.13
On 2025-10-10		 1.62 1.36 121.39
On 2025-10-03		 114.13
On 2025-10-10		 -5.98 118.95
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
EWU

iShares MSCI United Kingdom ETF

42.92 -0.06 -0.14 2,097,197
SCHV

Schwab U.S. Large-Cap Value ETF

29.23 -0.22 -0.75 3,568,357
VONG

Vanguard Russell 1000 Growth ETF

125.88 +1.05 +0.84 1,419,684
MDY

SPDR S&P MidCap 400 ETF

599.47 -5.31 -0.88 704,368
IJR

iShares Core S&P Small-Cap ETF

120.45 -0.70 -0.58 4,641,494