IJR: iShares Core S&P Small-Cap ETF

As of Friday, December 12th, 2025

$ 124.12

-1.34 -1.07%

Open: 125.63
High: 125.84
Low: 123.79
Volume: 4,707,222
Previous Close on Thursday, December 11th, 2025

$ 125.46

+1.37 +1.10%

Open: 123.89
High: 125.56
Low: 123.89
Volume: 5,778,448

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 125.63 125.84 123.79 124.12 4,707,222 -1.34 -1.07
2025-12-11 123.89 125.56 123.89 125.46 5,778,448 +1.37 +1.10
2025-12-10 121.56 124.91 121.56 124.09 6,983,501 +2.40 +1.97
2025-12-09 120.98 122.50 120.98 121.69 3,258,543 +0.56 +0.46
2025-12-08 122.30 122.30 121.06 121.13 4,856,142 -0.50 -0.41
2025-12-05 121.74 122.48 121.49 121.63 4,967,174 -0.21 -0.17
2025-12-04 121.71 122.47 121.28 121.84 4,700,918 -0.10 -0.08
2025-12-03 120.61 122.16 120.52 121.94 4,435,024 +1.67 +1.39
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 125.84
On 2025-12-12		 120.98
On 2025-12-09		 2.49 2.05 122.30
On 2025-12-08		 122.30
On 2025-12-08		 0.00 123.30
10D 125.84
On 2025-12-12		 119.54
On 2025-12-01		 3.25 2.69 122.48
On 2025-12-05		 121.06
On 2025-12-08		 -1.16 122.24
20D 125.84
On 2025-12-12		 112.00
On 2025-11-20		 7.17 6.13 117.30
On 2025-11-14		 112.00
On 2025-11-20		 -4.52 119.42
WTD 125.84
On 2025-12-12		 120.98
On 2025-12-09		 2.49 2.05 122.30
On 2025-12-08		 122.30
On 2025-12-08		 0.00 123.30
MTD 125.84
On 2025-12-12		 119.54
On 2025-12-01		 3.25 2.69 122.48
On 2025-12-05		 121.06
On 2025-12-08		 -1.16 122.24
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
EWU

iShares MSCI United Kingdom ETF

43.28 -0.37 -0.85 1,185,003
SCHV

Schwab U.S. Large-Cap Value ETF

29.66 -0.15 -0.50 3,240,628
VONG

Vanguard Russell 1000 Growth ETF

121.30 -1.99 -1.61 6,021,094
MDY

SPDR S&P MidCap 400 ETF

613.11 -8.14 -1.31 1,130,796
IJR

iShares Core S&P Small-Cap ETF

124.12 -1.34 -1.07 4,707,222