IJR: iShares Core S&P Small-Cap ETF

As of Friday, September 12th, 2025

$ 118.46

-1.64 -1.37%

Open: 119.83
High: 119.83
Low: 118.42
Volume: 3,507,197
Previous Close on Thursday, September 11th, 2025

$ 120.10

+2.48 +2.11%

Open: 118.15
High: 120.20
Low: 117.77
Volume: 5,320,579

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 119.83 119.83 118.42 118.46 3,507,197 -1.64 -1.37
2025-09-11 118.15 120.20 117.77 120.10 5,320,579 +2.48 +2.11
2025-09-10 118.12 118.41 117.15 117.62 3,788,341 -0.29 -0.25
2025-09-09 118.68 118.73 117.47 117.91 4,055,951 -1.04 -0.87
2025-09-08 119.22 119.25 117.86 118.95 6,266,430 -0.18 -0.15
2025-09-05 119.10 120.33 118.03 119.13 6,393,818 +0.37 +0.31
2025-09-04 117.33 118.80 117.12 118.76 3,201,663 +1.75 +1.50
2025-09-03 116.81 117.81 116.37 117.01 3,494,858 -0.14 -0.12
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 120.20
On 2025-09-11		 117.15
On 2025-09-10		 -0.67 -0.56 119.25
On 2025-09-08		 117.15
On 2025-09-10		 -1.76 118.61
10D 120.33
On 2025-09-05		 116.22
On 2025-09-02		 -0.07 -0.06 120.33
On 2025-09-05		 117.15
On 2025-09-10		 -2.64 118.31
20D 120.33
On 2025-09-05		 113.27
On 2025-08-21		 3.31 2.87 120.33
On 2025-09-05		 117.15
On 2025-09-10		 -2.64 117.31
WTD 120.20
On 2025-09-11		 117.15
On 2025-09-10		 -0.67 -0.56 119.25
On 2025-09-08		 117.15
On 2025-09-10		 -1.76 118.61
MTD 120.33
On 2025-09-05		 116.22
On 2025-09-02		 0.42 0.36 120.33
On 2025-09-05		 117.15
On 2025-09-10		 -2.64 118.34
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
SHV

iShares Short Treasury Bond ETF

110.30 +0.02 +0.02 2,657,575
VONG

Vanguard Russell 1000 Growth ETF

118.43 +0.42 +0.36 931,335
MDY

SPDR S&P MidCap 400 ETF

600.62 -6.75 -1.11 518,165
IJR

iShares Core S&P Small-Cap ETF

118.46 -1.64 -1.37 3,507,197