IJS: iShares S&P SmallCap 600 Value ETF

As of Friday, April 17th, 2026

$ 127.46

+2.31 +1.85%

Open: 126.13
High: 128.47
Low: 126.13
Volume: 537,151
Previous Close on Thursday, April 16th, 2026

$ 125.15

+0.56 +0.45%

Open: 124.57
High: 125.53
Low: 124.37
Volume: 1,834,193

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 126.13 128.47 126.13 127.46 537,151 +2.31 +1.85
2026-04-16 124.57 125.53 124.37 125.15 1,834,193 +0.56 +0.45
2026-04-15 124.64 124.71 123.86 124.59 18,843 -0.03 -0.02
2026-04-14 124.49 125.00 123.82 124.62 302,468 +0.23 +0.18
2026-04-13 122.62 124.40 122.30 124.39 157,183 +1.51 +1.23
2026-04-10 123.31 123.49 122.57 122.88 172,102 -0.37 -0.30
2026-04-09 121.71 123.56 121.71 123.25 180,802 +0.90 +0.74
2026-04-08 122.25 123.08 121.86 122.35 19,514 +2.57 +2.15
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 128.47
On 2026-04-17		 122.30
On 2026-04-13		 4.58 3.73 125.00
On 2026-04-14		 123.86
On 2026-04-15		 -0.91 125.24
10D 128.47
On 2026-04-17		 118.03
On 2026-04-06		 8.53 7.17 125.00
On 2026-04-14		 123.86
On 2026-04-15		 -0.91 123.40
20D 128.47
On 2026-04-17		 113.81
On 2026-03-20		 11.36 9.78 119.86
On 2026-03-26		 115.62
On 2026-03-30		 -3.54 120.46
WTD 128.47
On 2026-04-17		 122.30
On 2026-04-13		 4.58 3.73 125.00
On 2026-04-14		 123.86
On 2026-04-15		 -0.91 125.24
MTD 128.47
On 2026-04-17		 116.95
On 2026-04-02		 9.01 7.61 119.67
On 2026-04-01		 116.95
On 2026-04-02		 -2.27 122.63
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,712,767
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,861
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,646
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
IJS

iShares S&P SmallCap 600 Value ETF

127.46 +2.31 +1.85 537,151