IJS: iShares S&P SmallCap 600 Value ETF

As of Friday, May 30th, 2025

$ 96.31

-- 0 0%

Open: 96.31
High: 96.31
Low: 96.31
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 96.31

+0.47 +0.49%

Open: 96.50
High: 96.54
Low: 95.34
Volume: 143,612

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 96.50 96.54 95.34 96.31 143,612 +0.47 +0.49
2025-05-28 97.01 97.05 95.73 95.84 189,013 -1.17 -1.21
2025-05-27 95.80 97.05 95.18 97.01 224,482 +2.58 +2.73
2025-05-23 93.34 94.67 93.17 94.43 223,574 -0.61 -0.64
2025-05-22 94.76 95.52 94.25 95.04 231,837 +0.09 +0.09
2025-05-21 96.96 97.05 94.86 94.95 262,730 -3.16 -3.22
2025-05-20 98.12 98.69 97.92 98.11 289,265 -0.23 -0.23
2025-05-19 97.64 98.41 97.42 98.34 215,472 -0.74 -0.75
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 97.05
On 2025-05-28		 93.17
On 2025-05-23		 1.36 1.43 95.52
On 2025-05-22		 93.17
On 2025-05-23		 -2.46 95.73
10D 99.24
On 2025-05-16		 93.17
On 2025-05-23		 -1.39 -1.42 99.24
On 2025-05-16		 93.17
On 2025-05-23		 -6.12 96.76
20D 99.46
On 2025-05-12		 91.21
On 2025-05-01		 4.49 4.89 99.46
On 2025-05-12		 93.17
On 2025-05-23		 -6.32 95.76
WTD 97.05
On 2025-05-28		 95.18
On 2025-05-27		 1.88 1.99 97.05
On 2025-05-28		 95.34
On 2025-05-29		 -1.76 96.39
MTD 99.46
On 2025-05-12		 91.21
On 2025-05-01		 4.49 4.89 99.46
On 2025-05-12		 93.17
On 2025-05-23		 -6.32 95.76
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.50 +0.34 +0.14 695,997
KO

The Coca-Cola Company

71.86 +0.37 +0.52 2,178,989
PFE

Pfizer Inc.

23.42 -0.03 -0.13 4,503,769
VZ

Verizon Communications Inc.

43.70 +0.37 +0.84 1,860,440
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,256.03 +40.30 +0.10 116,656,256
DJTA

Dow Jones Transportation Average

14,719.09 -26.29 -0.18 22,175,569
SPX

S&P 500 Index

5,906.47 -5.70 -0.10
OEX

S&P 100 Index

2,883.75 -1.85 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,330.37 -33.58 -0.16
NYA

NYSE Composite Index

19,741.03 -2.82 -0.01
XAX

NYSE AMEX Composite Index

5,195.67 -16.45 -0.32
RUI

RUSSELL 1000 Index

3,231.71 -3.86 -0.12
RUT

Russell 2000 Index

2,064.67 -10.11 -0.49
RUA

Russell 3000 Index

3,355.80 -4.54 -0.14
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.83 +0.06 +0.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.59 -0.03 -0.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.30 -9.76 -0.10
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

92.30 0.00 0.00
IJS

iShares S&P SmallCap 600 Value ETF

96.31 0.00 0.00