Ishares Sp Small Cap Etf Price History

IJS Etf  USD 113.15  0.02  0.02%   
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 113.15, as last reported on the 3rd of December, with the highest price reaching 113.57 and the lowest price hitting 112.56 during the day.
3 y Volatility
21.54
200 Day MA
102.8038
1 y Volatility
17.46
50 Day MA
110.5252
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. Currently, iShares SP Small Cap is very steady. iShares SP Small holds Efficiency (Sharpe) Ratio of 0.0422, which attests that the entity had a 0.0422 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for iShares SP Small, which you can use to evaluate the volatility of the entity. Please check out IShares SP's Market Risk Adjusted Performance of 0.0481, risk adjusted performance of 0.0398, and Downside Deviation of 1.27 to validate if the risk estimate we provide is consistent with the expected return of 0.053%.
IShares Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0422

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashIJSAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.26
  actual daily
11
89% of assets are more volatile

Expected Return

 0.05
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.04
  actual daily
3
97% of assets perform better
Based on monthly moving average IShares SP is performing at about 3% 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
2.8 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 PriceNovember 28, 2025113.36
Lowest PriceNovember 20, 2025104.72

IShares SP December 3, 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 0.02 
IShares SP Accumulation Distribution 3,971 
IShares SP Price Rate Of Daily Change 1.00 
IShares SP Price Action Indicator 0.10 

IShares SP December 3, 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, Sep 4, 2025 and Wed, Dec 3, 2025 has a statistical range of 8.64 with a coefficient of variation of 1.59. Under current investment horizon, the daily prices are spread out with arithmetic mean of 110.4. The median price for the last 90 days is 110.38. The company completed 2-1 stock split on 19th of October 2020. iShares SP Small completed dividends distribution on 15th of June 2020.
OpenHighLowCloseVolume
12/02/2025
 113.49  113.57  112.56  113.15  446,544 
12/01/2025
 112.34  113.68  112.34  113.13  272,058 
11/28/2025
 113.44  113.47  113.01  113.36  79,300 
11/26/2025
 112.44  114.38  112.44  113.19  193,900 
11/25/2025 110.23  112.91  110.23  112.50  343,698 
11/24/2025
 108.23  109.73  108.02  109.53  295,394 
11/21/2025
 105.25  108.77  105.25  108.12  391,093 
11/20/2025
 108.54  108.68  104.65  104.72  191,578 
11/19/2025
 107.58  108.29  106.68  107.12  124,657 
11/18/2025
 106.83  108.17  106.41  107.39  199,094 
11/17/2025 109.80  110.40  107.33  107.65  128,500 
11/14/2025
 108.46  110.58  108.46  110.18  183,442 
11/13/2025
 111.73  112.45  109.65  110.12  154,689 
11/12/2025 112.58  113.63  112.50  112.52  110,300 
11/11/2025
 111.64  112.70  111.64  112.37  148,246 
11/10/2025
 111.69  112.39  111.09  111.81  186,055 
11/07/2025
 108.58  110.41  108.44  110.38  303,786 
11/06/2025
 110.77  111.10  109.08  109.14  421,160 
11/05/2025
 109.48  111.63  109.47  111.06  112,160 
11/04/2025
 108.78  109.80  108.58  109.08  200,174 
11/03/2025 110.36  110.47  108.70  110.47  182,969 
10/31/2025 109.89  110.39  109.31  110.20  154,462 
10/30/2025
 110.20  111.36  109.90  109.97  172,815 
10/29/2025
 112.17  113.02  110.32  111.29  213,038 
10/28/2025
 112.63  112.92  111.82  112.42  163,706 
10/27/2025
 113.80  113.98  112.59  113.06  138,431 
10/24/2025
 113.50  113.87  113.18  113.18  127,383 
10/23/2025
 111.00  112.36  110.85  112.24  154,839 
10/22/2025
 111.31  111.69  110.00  110.87  533,086 
10/21/2025 110.80  111.76  110.63  111.39  142,210 
10/20/2025
 110.22  111.21  110.21  111.06  109,176 
10/17/2025
 108.98  109.82  108.68  109.20  151,666 
10/16/2025
 111.16  111.19  109.12  109.68  124,740 
10/15/2025 110.96  112.00  110.06  110.96  165,215 
10/14/2025
 106.96  110.55  106.96  110.03  168,921 
10/13/2025
 107.68  108.65  107.29  108.36  115,171 
10/10/2025
 110.02  110.23  105.87  105.91  226,549 
10/09/2025
 110.93  111.14  109.60  109.85  129,558 
10/08/2025
 110.59  111.19  110.19  111.19  178,405 
10/07/2025
 112.03  112.03  110.12  110.24  507,140 
10/06/2025
 113.15  113.17  111.85  111.85  312,335 
10/03/2025
 112.04  113.53  112.04  112.35  191,023 
10/02/2025
 111.58  111.85  110.70  111.61  220,313 
10/01/2025
 110.17  111.64  110.11  111.37  313,187 
09/30/2025 110.16  110.63  109.48  110.59  162,940 
09/29/2025
 111.08  111.08  109.72  110.40  144,000 
09/26/2025
 109.30  110.37  109.08  110.27  165,808 
09/25/2025
 109.31  109.38  108.53  108.96  149,501 
09/24/2025
 110.69  111.25  109.94  110.06  98,118 
09/23/2025
 111.41  112.51  110.64  110.71  145,641 
09/22/2025
 110.95  111.26  110.42  111.00  145,493 
09/19/2025
 112.69  112.69  110.69  110.96  131,130 
09/18/2025
 110.74  112.47  110.46  112.20  143,450 
09/17/2025
 110.15  112.72  109.36  109.96  253,093 
09/16/2025
 110.17  110.28  109.27  109.88  118,930 
09/15/2025
 110.44  110.79  109.96  110.13  165,600 
09/12/2025
 111.07  111.13  109.95  109.97  220,678 
09/11/2025
 109.58  111.48  109.37  111.41  167,054 
09/10/2025
 109.41  109.72  108.73  109.19  130,446 
09/09/2025
 110.19  110.19  109.01  109.33  117,916 
09/08/2025
 110.73  110.73  109.28  110.36  159,457 

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 Transaction History Now

   

Transaction History

View history of all your transactions and understand their impact on performance
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 inflation.
You can also try the Equity Forecasting module to use basic forecasting models to generate price predictions and determine price momentum.
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.