IJS: iShares S&P SmallCap 600 Value ETF

As of Thursday, December 4th, 2025

$ 114.23

-0.53 -0.46%

Open: 114.52
High: 114.93
Low: 114.11
Volume: 104,906
Previous Close on Wednesday, December 3rd, 2025

$ 114.76

+1.61 +1.42%

Open: 113.43
High: 114.91
Low: 113.43
Volume: 136,083

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 114.52 114.93 114.11 114.23 104,906 -0.53 -0.46
2025-12-03 113.43 114.91 113.43 114.76 136,083 +1.61 +1.42
2025-12-02 113.49 113.57 112.56 113.15 449,266 +0.02 +0.02
2025-12-01 112.34 113.68 112.34 113.13 272,841 -0.23 -0.20
2025-11-28 113.44 113.47 113.01 113.36 7,925 +0.17 +0.15
2025-11-26 112.44 114.38 112.44 113.19 193,762 +0.69 +0.61
2025-11-25 110.23 112.91 110.23 112.50 343,487 +2.97 +2.71
2025-11-24 108.23 109.81 108.02 109.53 434,895 +1.41 +1.30
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 114.93
On 2025-12-04		 112.34
On 2025-12-01		 1.04 0.92 113.68
On 2025-12-01		 112.56
On 2025-12-02		 -0.99 113.73
10D 114.93
On 2025-12-04		 104.63
On 2025-11-20		 7.11 6.64 114.38
On 2025-11-26		 112.34
On 2025-12-01		 -1.78 111.67
20D 114.93
On 2025-12-04		 104.63
On 2025-11-20		 3.17 2.85 113.63
On 2025-11-12		 104.63
On 2025-11-20		 -7.92 110.77
WTD 114.93
On 2025-12-04		 112.34
On 2025-12-01		 0.87 0.77 113.68
On 2025-12-01		 112.56
On 2025-12-02		 -0.99 113.82
MTD 114.93
On 2025-12-04		 112.34
On 2025-12-01		 0.87 0.77 113.68
On 2025-12-01		 112.56
On 2025-12-02		 -0.99 113.82
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,514
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,526,689
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,454
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
DASH

DoorDash Inc.

221.19 -1.29 -0.58 4,842,864
APP

AppLovin Corp.

683.78 +21.57 +3.26 4,945,153
IART

Integra LifeSciences Holdings Corporation

13.57 +0.08 +0.59 563,375
IJS

iShares S&P SmallCap 600 Value ETF

114.23 -0.53 -0.46 104,906