IJR: iShares Core S&P Small-Cap ETF

As of Wednesday, December 11th, 2024

$ 124.67

+0.74 +0.60%

Open: 125.04
High: 125.35
Low: 124.18
Volume: 3,490,120
Previous Close on Tuesday, December 10th, 2024

$ 123.93

-0.44 -0.35%

Open: 124.52
High: 124.92
Low: 123.29
Volume: 3,630,984

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-11 125.04 125.35 124.18 124.67 3,490,120 +0.74 +0.60
2024-12-10 124.52 124.92 123.29 123.93 3,630,984 -0.44 -0.35
2024-12-09 125.14 125.97 124.30 124.37 2,767,178 -0.15 -0.12
2024-12-06 125.36 125.49 124.12 124.52 3,519,641 +0.01 +0.01
2024-12-05 125.94 126.17 124.39 124.51 2,987,165 -1.82 -1.44
2024-12-04 125.90 126.58 125.41 126.33 4,237,374 +0.44 +0.35
2024-12-03 126.71 127.07 125.51 125.89 3,018,873 -0.94 -0.74
2024-12-02 126.55 127.19 125.56 126.83 6,415,900 +0.30 +0.24
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 126.17
On 2024-12-05		 123.29
On 2024-12-10		 -1.66 -1.31 126.17
On 2024-12-05		 123.29
On 2024-12-10		 -2.28 124.40
10D 127.87
On 2024-11-27		 123.29
On 2024-12-10		 -1.48 -1.17 127.87
On 2024-11-27		 123.29
On 2024-12-10		 -3.58 125.38
20D 128.61
On 2024-11-25		 119.08
On 2024-11-19		 0.35 0.28 125.44
On 2024-11-13		 119.08
On 2024-11-19		 -5.07 124.17
WTD 125.97
On 2024-12-09		 123.29
On 2024-12-10		 0.15 0.12 125.97
On 2024-12-09		 123.29
On 2024-12-10		 -2.12 124.32
MTD 127.19
On 2024-12-02		 123.29
On 2024-12-10		 -1.86 -1.47 127.19
On 2024-12-02		 123.29
On 2024-12-10		 -3.07 125.13
As of Wednesday, December 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,785
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,588,368
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,503,759
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,769,177
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

124.67 +0.74 +0.60 3,490,120