IJS: iShares S&P SmallCap 600 Value ETF

As of Friday, July 18th, 2025

$ 102.35

-0.81 -0.79%

Open: 103.65
High: 103.65
Low: 102.13
Volume: 126,535
Previous Close on Thursday, July 17th, 2025

$ 103.16

+1.18 +1.16%

Open: 101.96
High: 103.44
Low: 101.85
Volume: 199,429

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 103.65 103.65 102.13 102.35 126,535 -0.81 -0.79
2025-07-17 101.96 103.44 101.85 103.16 199,429 +1.18 +1.16
2025-07-16 101.95 102.21 100.33 101.98 348,585 +0.64 +0.63
2025-07-15 104.22 104.37 101.34 101.34 249,067 -2.38 -2.29
2025-07-14 103.50 103.79 102.97 103.72 294,574 +0.01 +0.01
2025-07-11 104.22 104.27 103.53 103.71 232,065 -1.25 -1.19
2025-07-10 104.04 105.63 103.82 104.96 220,116 +1.14 +1.10
2025-07-09 103.59 103.88 102.58 103.82 297,865 +0.62 +0.60
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 104.37
On 2025-07-15		 100.33
On 2025-07-16		 -1.36 -1.31 104.37
On 2025-07-15		 100.33
On 2025-07-16		 -3.87 102.51
10D 105.63
On 2025-07-10		 100.33
On 2025-07-16		 -1.43 -1.38 105.63
On 2025-07-10		 100.33
On 2025-07-16		 -5.02 103.03
20D 105.63
On 2025-07-10		 95.98
On 2025-06-23		 5.39 5.56 105.63
On 2025-07-10		 100.33
On 2025-07-16		 -5.02 101.51
WTD 104.37
On 2025-07-15		 100.33
On 2025-07-16		 -1.36 -1.31 104.37
On 2025-07-15		 100.33
On 2025-07-16		 -3.87 102.51
MTD 105.63
On 2025-07-10		 98.80
On 2025-07-01		 2.86 2.87 105.63
On 2025-07-10		 100.33
On 2025-07-16		 -5.02 103.03
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
IJS

iShares S&P SmallCap 600 Value ETF

102.35 -0.81 -0.79 126,535