IJS: iShares S&P SmallCap 600 Value ETF

As of Monday, October 20th, 2025

$ 111.06

+1.86 +1.70%

Open: 110.22
High: 111.22
Low: 110.20
Volume: 109,176
Previous Close on Friday, October 17th, 2025

$ 109.20

-0.48 -0.44%

Open: 108.98
High: 109.82
Low: 108.68
Volume: 151,666

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-20 110.22 111.22 110.20 111.06 109,176 +1.86 +1.70
2025-10-17 108.98 109.82 108.68 109.20 151,666 -0.48 -0.44
2025-10-16 111.16 111.19 109.05 109.68 124,534 -1.28 -1.15
2025-10-15 110.96 112.00 110.06 110.96 165,215 +0.93 +0.85
2025-10-14 106.96 110.58 106.96 110.03 168,923 +1.67 +1.54
2025-10-13 107.68 108.65 107.28 108.36 114,684 +2.45 +2.31
2025-10-10 110.02 110.23 105.87 105.91 226,549 -3.94 -3.59
2025-10-09 110.93 111.14 109.60 109.85 129,554 -1.34 -1.21
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 112.00
On 2025-10-15		 106.96
On 2025-10-14		 2.70 2.49 112.00
On 2025-10-15		 108.68
On 2025-10-17		 -2.96 110.19
10D 112.03
On 2025-10-07		 105.87
On 2025-10-10		 -0.79 -0.71 112.03
On 2025-10-07		 105.87
On 2025-10-10		 -5.50 109.65
20D 113.53
On 2025-10-03		 105.87
On 2025-10-10		 0.06 0.05 113.53
On 2025-10-03		 105.87
On 2025-10-10		 -6.75 110.23
WTD 111.22
On 2025-10-20		 110.20
On 2025-10-20		 1.86 1.70 -- -- -- 111.06
MTD 113.53
On 2025-10-03		 105.87
On 2025-10-10		 0.47 0.42 113.53
On 2025-10-03		 105.87
On 2025-10-10		 -6.75 110.26
As of Monday, October 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.68 +2.54 +0.85 5,004,229
KO

The Coca-Cola Company

68.44 0.00 0.00 17,706,644
PFE

Pfizer Inc.

24.69 +0.18 +0.73 35,675,975
VZ

Verizon Communications Inc.

40.80 +0.25 +0.62 28,044,705
VIX

CBOE Volatility Index

18.23 -2.55 -12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,706.58 +515.97 +1.12 440,853,132
DJTA

Dow Jones Transportation Average

15,814.50 +138.22 +0.88 106,437,450
SPX

S&P 500 Index

6,735.13 +71.12 +1.07
OEX

S&P 100 Index

3,367.31 +36.68 +1.10
NDX

NASDAQ 100 Index

25,141.02 +323.06 +1.30
NYA

NYSE Composite Index

21,598.17 +186.71 +0.87
XAX

NYSE AMEX Composite Index

7,074.02 +184.11 +2.67
RUI

RUSSELL 1000 Index

3,680.73 +39.66 +1.09
RUT

Russell 2000 Index

2,499.91 +47.73 +1.95
RUA

Russell 3000 Index

3,832.15 +42.70 +1.13
VIX

CBOE Volatility Index

18.23 -2.55 -12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 -0.72 -3.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 -1.10 -4.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.31 -1.78 -8.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,692.32 +152.81 +1.32
 
Recent
Ticker Last Chg %Chg Volume
IJS

iShares S&P SmallCap 600 Value ETF

111.06 +1.86 +1.70 109,176