IJR: iShares Core S&P Small-Cap ETF

As of Thursday, July 17th, 2025

$ 111.56

-- 0 0%

Open: 111.56
High: 111.56
Low: 111.56
Volume: N/A
Previous Close on Wednesday, July 16th, 2025

$ 111.56

+0.74 +0.67%

Open: 111.32
High: 111.72
Low: 109.75
Volume: 7,382,266

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-16 111.32 111.72 109.75 111.56 7,382,266 +0.74 +0.67
2025-07-15 113.56 113.67 110.80 110.82 8,046,838 -2.30 -2.03
2025-07-14 112.59 113.19 112.33 113.12 3,990,289 +0.30 +0.27
2025-07-11 113.32 113.47 112.58 112.82 3,712,926 -1.25 -1.10
2025-07-10 113.00 114.80 112.91 114.07 7,859,433 +1.12 +0.99
2025-07-09 112.52 112.98 111.59 112.95 6,594,351 +0.93 +0.83
2025-07-08 111.43 112.70 111.36 112.02 5,410,057 +0.86 +0.77
2025-07-07 112.27 113.16 110.66 111.16 4,419,762 -1.92 -1.70
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 114.80
On 2025-07-10		 109.75
On 2025-07-16		 -1.39 -1.23 114.80
On 2025-07-10		 109.75
On 2025-07-16		 -4.40 112.48
10D 114.80
On 2025-07-10		 109.75
On 2025-07-16		 0.60 0.54 114.80
On 2025-07-10		 109.75
On 2025-07-16		 -4.40 112.41
20D 114.80
On 2025-07-10		 105.15
On 2025-06-23		 4.58 4.28 114.80
On 2025-07-10		 109.75
On 2025-07-16		 -4.40 110.25
WTD 113.67
On 2025-07-15		 109.75
On 2025-07-16		 -1.26 -1.12 113.67
On 2025-07-15		 109.75
On 2025-07-16		 -3.45 111.83
MTD 114.80
On 2025-07-10		 108.59
On 2025-07-01		 2.27 2.08 114.80
On 2025-07-10		 109.75
On 2025-07-16		 -4.40 112.28
As of Wednesday, July 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

260.88 -5.30 -1.99 13,508,892
KO

The Coca-Cola Company

70.44 +1.17 +1.69 13,739,672
PFE

Pfizer Inc.

24.56 -0.05 -0.20 37,945,535
VZ

Verizon Communications Inc.

41.07 -0.18 -0.45 11,520,701
VIX

CBOE Volatility Index

16.65 -0.51 -2.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,507.18 +252.40 +0.57 326,021,892
DJTA

Dow Jones Transportation Average

16,003.28 +182.94 +1.16 167,269,126
SPX

S&P 500 Index

6,300.71 +37.01 +0.59
OEX

S&P 100 Index

3,102.57 +16.53 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,086.75 +178.78 +0.78
NYA

NYSE Composite Index

20,604.12 +118.38 +0.58
XAX

NYSE AMEX Composite Index

5,968.95 +20.10 +0.34
RUI

RUSSELL 1000 Index

3,449.88 +22.30 +0.65
RUT

Russell 2000 Index

2,254.97 +27.99 +1.26
RUA

Russell 3000 Index

3,585.84 +24.09 +0.68
VIX

CBOE Volatility Index

16.65 -0.51 -2.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.46 -0.18 -0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.18 -0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.70 -0.39 -1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,609.40 +107.56 +1.02
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

111.56 0.00 0.00