Ishares Sp Small Cap Etf Price History

IJS Etf  USD 108.90  0.81  0.74%   
Below is the normalized historical share price chart for iShares SP Small Cap extending back to July 28, 2000. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of IShares SP stands at 108.90, as last reported on the 27th of August, with the highest price reaching 109.43 and the lowest price hitting 108.90 during the day.
3 y Volatility
23.61
200 Day MA
103.2746
1 y Volatility
18.43
50 Day MA
102.6366
Inception Date
2000-07-24
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in IShares Etf, it is important to understand the factors that can impact its price. IShares SP appears to be very steady, given 3 months investment horizon. iShares SP Small holds Efficiency (Sharpe) Ratio of 0.17, which attests that the entity had a 0.17 % return per unit of risk over the last 3 months. We have found thirty technical indicators for iShares SP Small, which you can use to evaluate the volatility of the entity. Please utilize IShares SP's Risk Adjusted Performance of 0.1255, market risk adjusted performance of (1.13), and Downside Deviation of 1.07 to validate if our risk estimates are consistent with your expectations.
IShares Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1668

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsIJS
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.28
  actual daily
11
89% of assets are more volatile

Expected Return

 0.21
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.17
  actual daily
13
87% of assets perform better
Based on monthly moving average IShares SP is performing at about 13% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of IShares SP by adding it to a well-diversified portfolio.
Average Mkt Cap Mil
2.6 K

IShares SP Etf Price History Chart

There are several ways to analyze iShares SP Small Cap Etf price data. The simplest method is using a basic IShares candlestick price chart, which shows IShares SP price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceAugust 22, 2025109.71
Lowest PriceJune 2, 202594.79

IShares SP August 27, 2025 Etf Price Synopsis

Various analyses of IShares SP's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell IShares Etf. It can be used to describe the percentage change in the price of IShares SP from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of IShares Etf.
IShares SP Price Daily Balance Of Power(1.53)
IShares SP Price Rate Of Daily Change 0.99 
IShares SP Price Action Indicator(0.67)

IShares SP August 27, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in iShares SP Small Cap Etf price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use IShares SP intraday prices and daily technical indicators to check the level of noise trading in iShares SP Small Cap Etf and then apply it to test your longer-term investment strategies against IShares.

IShares Etf Price History Data

The price series of IShares SP for the period between Thu, May 29, 2025 and Wed, Aug 27, 2025 has a statistical range of 15.7 with a coefficient of variation of 3.8. Under current investment horizon, the daily prices are spread out with arithmetic mean of 100.94. The median price for the last 90 days is 101.34. The company completed 2-1 stock split on 19th of October 2020. iShares SP Small completed dividends distribution on 15th of June 2020.
OpenHighLowCloseVolume
08/27/2025
 109.32  109.43  108.90  108.90 
08/25/2025
 109.32  109.43  108.90  108.90  197,600 
08/22/2025
 105.92  109.94  105.92  109.71  446,695 
08/21/2025
 104.90  105.49  104.53  105.27  275,000 
08/20/2025
 106.10  106.31  105.12  105.50  334,884 
08/19/2025
 106.02  107.14  105.80  106.22  197,962 
08/18/2025
 105.60  106.10  105.52  105.74  232,273 
08/15/2025
 106.67  106.67  105.35  105.64  271,407 
08/14/2025
 106.40  106.51  105.40  106.32  469,037 
08/13/2025 105.45  107.84  105.33  107.71  496,313 
08/12/2025
 102.47  104.99  102.30  104.94  289,700 
08/11/2025
 102.21  102.64  101.20  101.48  244,100 
08/08/2025
 101.88  102.21  101.40  101.76  266,871 
08/07/2025
 102.34  102.57  100.75  101.31  369,100 
08/06/2025
 101.59  101.59  101.10  101.31  257,984 
08/05/2025
 101.01  101.37  99.90  101.25  357,939 
08/04/2025
 99.65  100.72  99.41  100.64  836,483 
08/01/2025
 99.60  99.87  97.90  98.99  452,029 
07/31/2025
 101.49  101.70  100.46  100.86  176,469 
07/30/2025
 103.43  103.60  101.21  101.93  264,335 
07/29/2025
 104.16  104.17  103.00  103.23  242,690 
07/28/2025 104.21  104.25  103.41  103.74  192,029 
07/25/2025
 103.82  104.05  102.95  104.05  134,711 
07/24/2025
 104.96  104.96  103.41  103.42  140,771 
07/23/2025
 104.68  105.34  104.35  105.28  586,997 
07/22/2025
 102.72  104.36  102.72  103.97  171,398 
07/21/2025
 103.01  103.48  102.33  102.33  208,269 
07/18/2025
 103.65  103.65  102.13  102.35  126,537 
07/17/2025
 101.96  103.44  101.85  103.16  199,429 
07/16/2025 101.95  102.21  100.33  101.98  348,585 
07/15/2025
 104.22  104.37  101.34  101.34  249,067 
07/14/2025
 103.50  103.79  102.97  103.72  294,570 
07/11/2025
 104.22  104.27  103.53  103.71  232,100 
07/10/2025 104.04  105.59  103.82  104.96  220,107 
07/09/2025
 103.59  103.88  102.58  103.82  297,865 
07/08/2025
 102.31  103.80  102.14  103.20  291,050 
07/07/2025
 102.99  103.96  101.64  102.04  295,677 
07/03/2025
 103.62  104.14  103.56  103.78  175,700 
07/02/2025
 102.03  103.44  101.72  103.38  278,882 
07/01/2025 99.10  103.25  98.80  101.89  436,618 
06/30/2025
 100.13  100.14  99.24  99.49  410,018 
06/27/2025
 99.96  100.38  98.96  99.68  232,244 
06/26/2025
 98.54  99.64  98.54  99.55  194,410 
06/25/2025
 99.05  99.05  98.05  98.12  246,661 
06/24/2025
 98.71  99.44  98.35  99.05  168,106 
06/23/2025
 96.71  98.13  95.98  98.13  212,521 
06/20/2025
 97.69  97.69  96.59  96.87  306,865 
06/18/2025
 96.53  97.84  96.31  96.96  411,187 
06/17/2025
 97.00  97.47  96.41  96.41  389,815 
06/16/2025
 97.55  98.28  97.06  97.74  353,232 
06/13/2025
 97.45  97.86  96.24  96.57  602,649 
06/12/2025
 98.34  98.72  97.78  98.53  595,485 
06/11/2025 100.05  100.11  98.72  98.90  207,008 
06/10/2025
 99.06  100.03  98.78  99.60  299,541 
06/09/2025
 98.02  99.16  97.87  98.56  323,956 
06/06/2025
 97.21  97.59  96.77  97.18  158,105 
06/05/2025
 96.26  96.72  95.47  96.06  198,994 
06/04/2025
 96.72  96.74  96.16  96.17  277,887 
06/03/2025
 94.90  96.72  94.48  96.54  298,793 
06/02/2025
 95.38  95.38  93.75  94.79  279,540 
05/30/2025
 95.46  95.79  94.76  95.32  303,119 

About IShares SP Etf history

IShares SP investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for IShares is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in iShares SP Small will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing IShares SP stock prices may prove useful in developing a viable investing in IShares SP

IShares SP Etf Technical Analysis

IShares SP technical etf analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, etf market cycles, or different charting patterns.
A focus of IShares SP technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of IShares SP trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Economic Indicators Now

   

Economic Indicators

Top statistical indicators that provide insights into how an economy is performing
All  Next Launch Module

IShares SP Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for IShares SP's price direction in advance. Along with the technical and fundamental analysis of IShares Etf historical price patterns, it is also worthwhile for investors to track various predictive indicators of IShares to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether iShares SP Small is a good investment, qualitative aspects like company management, corporate governance, and ethical practices play a significant role. A comparison with peer companies also provides context and helps to understand if IShares Etf is undervalued or overvalued. This multi-faceted approach, blending both quantitative and qualitative analysis, forms a solid foundation for making an informed investment decision about Ishares Sp Small Cap Etf. Highlighted below are key reports to facilitate an investment decision about Ishares Sp Small Cap Etf:
Check out Risk vs Return Analysis to better understand how to build diversified portfolios, which includes a position in iShares SP Small Cap. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in gross domestic product.
You can also try the My Watchlist Analysis module to analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like.
The market value of iShares SP Small is measured differently than its book value, which is the value of IShares that is recorded on the company's balance sheet. Investors also form their own opinion of IShares SP's value that differs from its market value or its book value, called intrinsic value, which is IShares SP's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because IShares SP's market value can be influenced by many factors that don't directly affect IShares SP's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between IShares SP's value and its price as these two are different measures arrived at by different means. Investors typically determine if IShares SP is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, IShares SP's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.