IJR: iShares Core S&P Small-Cap ETF

As of Tuesday, April 29th, 2025

$ 100.84

+0.65 +0.65%

Open: 99.87
High: 101.18
Low: 99.19
Volume: 4,778,658
Previous Close on Monday, April 28th, 2025

$ 100.19

+0.35 +0.35%

Open: 100.01
High: 100.89
Low: 99.05
Volume: 6,376,056

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 99.87 101.18 99.19 100.84 4,778,658 +0.65 +0.65
2025-04-28 100.01 100.89 99.05 100.19 6,376,056 +0.35 +0.35
2025-04-25 99.12 99.90 98.48 99.84 3,013,861 -0.04 -0.04
2025-04-24 97.97 100.06 97.65 99.88 4,155,025 +1.99 +2.03
2025-04-23 99.44 100.90 97.61 97.89 5,529,683 +1.23 +1.27
2025-04-22 95.53 96.98 95.13 96.66 5,663,467 +2.28 +2.42
2025-04-21 95.37 95.58 93.37 94.38 4,820,254 -1.92 -1.99
2025-04-17 95.25 96.73 95.25 96.30 4,350,889 +1.02 +1.07
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 101.18
On 2025-04-29		 97.61
On 2025-04-23		 4.18 4.32 100.90
On 2025-04-23		 97.65
On 2025-04-24		 -3.22 99.73
10D 101.18
On 2025-04-29		 93.37
On 2025-04-21		 4.38 4.54 97.53
On 2025-04-15		 93.37
On 2025-04-21		 -4.27 97.75
20D 106.58
On 2025-04-02		 89.22
On 2025-04-09		 -3.73 -3.57 106.58
On 2025-04-02		 89.22
On 2025-04-09		 -16.28 97.54
WTD 101.18
On 2025-04-29		 99.05
On 2025-04-28		 1.00 1.00 100.89
On 2025-04-28		 100.89
On 2025-04-28		 0.00 100.52
MTD 106.58
On 2025-04-02		 89.22
On 2025-04-09		 -3.73 -3.57 106.58
On 2025-04-02		 89.22
On 2025-04-09		 -16.28 97.54
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
HAIN

The Hain Celestial Group Inc.

2.97 +0.02 +0.68 1,216,987
IJR

iShares Core S&P Small-Cap ETF

100.84 +0.65 +0.65 4,778,658