IJS: iShares S&P SmallCap 600 Value ETF

As of Thursday, May 8th, 2025

$ 94.55

+2.14 +2.32%

Open: 93.44
High: 95.25
Low: 93.29
Volume: 236,961
Previous Close on Wednesday, May 7th, 2025

$ 92.41

+0.03 +0.03%

Open: 92.81
High: 92.97
Low: 91.80
Volume: 248,656

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 93.44 95.25 93.29 94.55 236,961 +2.14 +2.32
2025-05-07 92.81 92.97 91.80 92.41 248,656 +0.03 +0.03
2025-05-06 92.12 93.04 91.70 92.38 493,217 -0.61 -0.66
2025-05-05 93.17 93.88 92.94 92.99 316,687 -0.88 -0.94
2025-05-02 93.05 94.20 92.79 93.87 286,548 +1.81 +1.97
2025-05-01 92.05 92.95 91.21 92.06 418,822 +0.24 +0.26
2025-04-30 91.11 92.06 89.92 91.82 435,612 -0.60 -0.65
2025-04-29 91.60 92.69 90.98 92.42 222,083 +0.53 +0.58
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 95.25
On 2025-05-08		 91.70
On 2025-05-06		 2.49 2.70 94.20
On 2025-05-02		 91.70
On 2025-05-06		 -2.65 93.24
10D 95.25
On 2025-05-08		 89.92
On 2025-04-30		 3.00 3.28 92.69
On 2025-04-29		 89.92
On 2025-04-30		 -2.99 92.58
20D 95.25
On 2025-05-08		 84.21
On 2025-04-11		 3.85 4.24 88.61
On 2025-04-10		 84.21
On 2025-04-11		 -4.97 90.31
WTD 95.25
On 2025-05-08		 91.70
On 2025-05-06		 0.68 0.72 93.88
On 2025-05-05		 91.70
On 2025-05-06		 -2.32 93.08
MTD 95.25
On 2025-05-08		 91.21
On 2025-05-01		 2.73 2.97 94.20
On 2025-05-02		 91.70
On 2025-05-06		 -2.65 93.04
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CPB

Campbell Soup Company

35.58 +0.29 +0.82 2,609,440
IJS

iShares S&P SmallCap 600 Value ETF

94.55 +2.14 +2.32 236,961