IJR: iShares Core S&P Small-Cap ETF
$ 112.35 |
|
-- 0 0% |
Open: | 112.35 |
High: | 112.35 |
Low: | 112.35 |
Volume: | N/A |
$ 112.35
-0.45 -0.40%
Open: | 113.45 |
High: | 113.50 |
Low: | 112.03 |
Volume: | 3,104,383 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-29 | 113.45 | 113.50 | 112.03 | 112.35 | 3,104,383 | -0.45 | -0.40 |
2025-07-28 | 113.18 | 113.32 | 112.49 | 112.80 | 2,951,735 | -0.11 | -0.10 |
2025-07-25 | 112.78 | 112.97 | 111.88 | 112.91 | 3,046,694 | +0.59 | +0.53 |
2025-07-24 | 113.62 | 113.62 | 112.27 | 112.32 | 3,660,776 | -1.83 | -1.60 |
2025-07-23 | 113.62 | 114.19 | 113.17 | 114.15 | 3,263,835 | +1.32 | +1.17 |
2025-07-22 | 111.76 | 113.23 | 111.76 | 112.83 | 5,823,614 | +1.22 | +1.09 |
2025-07-21 | 112.45 | 112.85 | 111.58 | 111.61 | 4,393,260 | -0.26 | -0.23 |
2025-07-18 | 113.38 | 113.53 | 111.66 | 111.87 | 6,600,038 | -1.00 | -0.89 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 114.19 On 2025-07-23 |
111.88 On 2025-07-25 |
-0.48 | -0.43 | 114.19 On 2025-07-23 |
111.88 On 2025-07-25 |
-2.02 | 112.91 |
10D | 114.19 On 2025-07-23 |
109.75 On 2025-07-16 |
1.53 | 1.38 | 114.19 On 2025-07-23 |
111.88 On 2025-07-25 |
-2.02 | 112.53 |
20D | 114.80 On 2025-07-10 |
108.59 On 2025-07-01 |
3.06 | 2.80 | 114.80 On 2025-07-10 |
109.75 On 2025-07-16 |
-4.40 | 112.44 |
WTD | 113.50 On 2025-07-29 |
112.03 On 2025-07-29 |
-0.56 | -0.50 | 113.32 On 2025-07-28 |
113.32 On 2025-07-28 |
0.00 | 112.58 |
MTD | 114.80 On 2025-07-10 |
108.59 On 2025-07-01 |
3.06 | 2.80 | 114.80 On 2025-07-10 |
109.75 On 2025-07-16 |
-4.40 | 112.44 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,632.99 | 0.00 | 0.00 | 492,116,155 |
DJTA
Dow Jones Transportation Average |
15,997.02 | 0.00 | 0.00 | 233,801,859 |
SPX
S&P 500 Index |
6,370.86 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
3,135.33 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,308.30 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
20,761.56 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
6,113.92 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
3,485.33 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,242.96 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,620.30 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
15.70 | -0.28 | -1.75 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.76 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.61 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.77 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,737.78 | 0.00 | 0.00 |