IJS: iShares S&P SmallCap 600 Value ETF

As of Friday, August 21st, 2026

$ 138.43

+0.92 +0.67%

Open: 138.32
High: 138.54
Low: 137.61
Volume: 105,817
Previous Close on Thursday, August 20th, 2026

$ 137.51

-1.17 -0.84%

Open: 137.61
High: 138.11
Low: 137.38
Volume: 125,345

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 138.32 138.54 137.61 138.43 105,817 +0.92 +0.67
2026-08-20 137.61 138.11 137.38 137.51 125,345 -1.17 -0.84
2026-08-19 138.95 139.83 138.51 138.68 103,973 +0.55 +0.40
2026-08-18 139.36 139.36 138.13 138.13 108,993 -1.64 -1.17
2026-08-17 140.38 140.38 139.63 139.77 105,539 -0.91 -0.65
2026-08-14 140.17 141.18 139.98 140.68 8,049 +0.44 +0.31
2026-08-13 139.67 140.33 139.46 140.24 115,051 +1.18 +0.85
2026-08-12 138.99 139.36 138.04 139.06 150,457 +0.49 +0.35
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 140.38
On 2026-08-17		 137.38
On 2026-08-20		 -2.25 -1.60 140.38
On 2026-08-17		 137.38
On 2026-08-20		 -2.14 138.50
10D 141.18
On 2026-08-14		 137.38
On 2026-08-20		 -0.76 -0.55 141.18
On 2026-08-14		 137.38
On 2026-08-20		 -2.69 138.92
20D 141.18
On 2026-08-14		 134.49
On 2026-07-30		 2.55 1.88 141.18
On 2026-08-14		 137.38
On 2026-08-20		 -2.69 138.23
WTD 140.38
On 2026-08-17		 137.38
On 2026-08-20		 -2.25 -1.60 140.38
On 2026-08-17		 137.38
On 2026-08-20		 -2.14 138.50
MTD 141.18
On 2026-08-14		 136.49
On 2026-08-03		 2.47 1.82 141.18
On 2026-08-14		 137.38
On 2026-08-20		 -2.69 138.90
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
PRIM

Primoris Services Corp.

77.18 -2.06 -2.60 93,048
IJS

iShares S&P SmallCap 600 Value ETF

138.43 +0.92 +0.67 105,817