IJS: iShares S&P SmallCap 600 Value ETF

As of Thursday, May 7th, 2026

$ 129.20

-0.97 -0.75%

Open: 130.56
High: 130.85
Low: 129.11
Volume: 206,961
Previous Close on Wednesday, May 6th, 2026

$ 130.17

+0.88 +0.68%

Open: 129.98
High: 130.54
Low: 129.68
Volume: 126,642

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-07 130.56 130.85 129.11 129.20 206,957 -0.97 -0.75
2026-05-06 129.98 130.54 129.68 130.17 126,642 +0.88 +0.68
2026-05-05 128.11 129.70 128.11 129.29 32,685 +1.52 +1.19
2026-05-04 129.04 129.32 127.12 127.77 354,463 -1.60 -1.24
2026-05-01 129.63 129.78 128.73 129.37 414,338 +0.08 +0.06
2026-04-30 127.59 129.69 127.43 129.29 241,712 +1.64 +1.28
2026-04-29 128.54 128.93 127.30 127.65 17,254 -1.05 -0.82
2026-04-28 129.16 130.03 128.42 128.70 678,545 -0.36 -0.28
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 130.85
On 2026-05-07		 127.12
On 2026-05-04		 -0.09 -0.07 129.78
On 2026-05-01		 127.12
On 2026-05-04		 -2.05 129.16
10D 130.85
On 2026-05-07		 127.12
On 2026-05-04		 1.19 0.93 130.03
On 2026-04-28		 127.12
On 2026-05-04		 -2.24 128.91
20D 130.85
On 2026-05-07		 122.30
On 2026-04-13		 5.95 4.83 129.57
On 2026-04-21		 126.58
On 2026-04-23		 -2.31 127.51
WTD 130.85
On 2026-05-07		 127.12
On 2026-05-04		 -0.17 -0.13 129.32
On 2026-05-04		 129.32
On 2026-05-04		 0.00 129.11
MTD 130.85
On 2026-05-07		 127.12
On 2026-05-04		 -0.09 -0.07 129.78
On 2026-05-01		 127.12
On 2026-05-04		 -2.05 129.16
As of Thursday, May 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.63 -3.20 -1.05 5,272,062
KO

The Coca-Cola Company

78.44 -0.79 -1.00 16,431,524
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
VZ

Verizon Communications Inc.

47.09 -0.35 -0.74 17,561,417
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,596.97 -313.62 -0.63 477,814,884
DJTA

Dow Jones Transportation Average

20,181.73 -184.59 -0.91 166,384,046
SPX

S&P 500 Index

7,337.11 -28.01 -0.38
OEX

S&P 100 Index

3,642.15 -7.46 -0.20
NDX

NASDAQ 100 Index

28,563.95 -35.22 -0.12
NYA

NYSE Composite Index

23,011.31 -273.08 -1.17
XAX

NYSE AMEX Composite Index

8,760.14 -137.34 -1.54
RUI

RUSSELL 1000 Index

3,988.58 -17.62 -0.44
RUT

Russell 2000 Index

2,839.63 -47.15 -1.63
RUA

Russell 3000 Index

4,161.68 -20.76 -0.50
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.22 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.32 -0.25 -1.22
 
Recent
Ticker Last Chg %Chg Volume
RL

Ralph Lauren Corporation

353.55 -18.60 -5.00 737,029
IJS

iShares S&P SmallCap 600 Value ETF

129.20 -0.97 -0.75 206,961