IJS: iShares S&P SmallCap 600 Value ETF

As of Friday, May 29th, 2026

$ 130.69

-1.01 -0.77%

Open: 131.50
High: 131.64
Low: 130.58
Volume: 166,871
Previous Close on Thursday, May 28th, 2026

$ 131.70

+0.23 +0.17%

Open: 131.11
High: 131.83
Low: 130.47
Volume: 211,306

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 131.50 131.64 130.58 130.69 166,871 -1.01 -0.77
2026-05-28 131.11 131.83 130.47 131.70 211,306 +0.23 +0.17
2026-05-27 131.33 132.41 131.22 131.47 246,015 +0.46 +0.35
2026-05-26 130.23 131.19 130.15 131.01 506,967 +1.57 +1.21
2026-05-22 128.74 129.62 128.54 129.44 2,659,659 +1.12 +0.87
2026-05-21 127.07 128.67 125.87 128.32 155,381 +0.65 +0.51
2026-05-20 125.56 127.71 124.70 127.67 134,359 +2.69 +2.15
2026-05-19 125.86 125.86 124.61 124.98 219,595 -1.23 -0.97
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 132.41
On 2026-05-27		 128.54
On 2026-05-22		 2.37 1.85 132.41
On 2026-05-27		 130.47
On 2026-05-28		 -1.47 130.86
10D 132.41
On 2026-05-27		 124.61
On 2026-05-19		 3.31 2.60 127.07
On 2026-05-18		 124.61
On 2026-05-19		 -1.94 128.71
20D 132.41
On 2026-05-27		 124.61
On 2026-05-19		 1.40 1.08 130.85
On 2026-05-07		 124.61
On 2026-05-19		 -4.77 128.61
WTD 132.41
On 2026-05-27		 130.15
On 2026-05-26		 1.25 0.97 132.41
On 2026-05-27		 130.47
On 2026-05-28		 -1.47 131.22
MTD 132.41
On 2026-05-27		 124.61
On 2026-05-19		 1.40 1.08 130.85
On 2026-05-07		 124.61
On 2026-05-19		 -4.77 128.61
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
AXS

AXIS Capital Holdings Limited

94.93 -0.86 -0.90 876,063
TT

Trane Technologies plc

451.30 -0.96 -0.21 2,288,895
RL

Ralph Lauren Corporation

363.90 -6.87 -1.85 918,394
IJS

iShares S&P SmallCap 600 Value ETF

130.69 -1.01 -0.77 166,871