iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEARCA: IJS · Real-Time Price · USD
110.24
-1.61 (-1.44%)
At close: Oct 7, 2025, 4:00 PM EDT
110.24
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
IJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 112.03 | 112.03 | 110.11 | 110.24 | - | -1.44% | 507,140 |
| Oct 6, 2025 | 113.15 | 113.17 | 111.82 | 111.85 | 111.85 | -0.45% | 312,885 |
| Oct 3, 2025 | 112.04 | 113.53 | 112.04 | 112.35 | 112.35 | 0.66% | 191,023 |
| Oct 2, 2025 | 111.58 | 111.85 | 110.70 | 111.61 | 111.61 | 0.22% | 220,320 |
| Oct 1, 2025 | 110.17 | 111.66 | 110.11 | 111.37 | 111.37 | 0.71% | 313,189 |
| Sep 30, 2025 | 110.16 | 110.66 | 109.48 | 110.59 | 110.59 | 0.17% | 196,625 |
| Sep 29, 2025 | 111.08 | 111.08 | 109.72 | 110.40 | 110.40 | 0.12% | 143,973 |
| Sep 26, 2025 | 109.30 | 110.37 | 109.08 | 110.27 | 110.27 | 1.20% | 166,714 |
| Sep 25, 2025 | 109.31 | 109.46 | 108.53 | 108.96 | 108.96 | -1.00% | 152,478 |
| Sep 24, 2025 | 110.69 | 111.25 | 109.94 | 110.06 | 110.06 | -0.59% | 100,264 |
| Sep 23, 2025 | 111.41 | 112.51 | 110.64 | 110.71 | 110.71 | -0.26% | 146,941 |
| Sep 22, 2025 | 110.95 | 111.26 | 110.43 | 111.00 | 111.00 | 0.04% | 145,494 |
| Sep 19, 2025 | 112.69 | 112.69 | 110.69 | 110.96 | 110.96 | -1.11% | 131,130 |
| Sep 18, 2025 | 110.74 | 112.47 | 110.42 | 112.20 | 112.20 | 2.04% | 143,450 |
| Sep 17, 2025 | 110.15 | 112.73 | 109.27 | 109.96 | 109.96 | 0.07% | 253,093 |
| Sep 16, 2025 | 110.17 | 110.28 | 109.26 | 109.88 | 109.88 | -0.69% | 118,930 |
| Sep 15, 2025 | 110.95 | 111.30 | 110.47 | 110.64 | 110.13 | 0.14% | 165,592 |
| Sep 12, 2025 | 111.59 | 111.65 | 110.46 | 110.48 | 109.97 | -1.30% | 220,678 |
| Sep 11, 2025 | 110.09 | 112.00 | 109.88 | 111.93 | 111.41 | 2.03% | 167,054 |
| Sep 10, 2025 | 109.92 | 110.23 | 109.24 | 109.70 | 109.19 | -0.13% | 130,446 |
| Sep 9, 2025 | 110.70 | 110.70 | 109.51 | 109.84 | 109.33 | -0.93% | 117,916 |
| Sep 8, 2025 | 111.24 | 111.24 | 109.79 | 110.87 | 110.36 | -0.27% | 159,457 |
| Sep 5, 2025 | 111.04 | 112.18 | 110.17 | 111.17 | 110.66 | 0.62% | 116,913 |
| Sep 4, 2025 | 109.11 | 110.52 | 108.85 | 110.48 | 109.97 | 1.72% | 146,433 |
| Sep 3, 2025 | 108.28 | 109.28 | 108.01 | 108.61 | 108.11 | -0.09% | 105,319 |
| Sep 2, 2025 | 108.34 | 108.78 | 107.64 | 108.71 | 108.21 | -0.77% | 575,113 |
| Aug 29, 2025 | 109.90 | 110.18 | 109.24 | 109.55 | 109.04 | -0.13% | 84,944 |
| Aug 28, 2025 | 110.36 | 110.36 | 109.08 | 109.69 | 109.18 | -0.32% | 137,924 |
| Aug 27, 2025 | 109.03 | 110.13 | 108.94 | 110.04 | 109.53 | 0.95% | 115,895 |
| Aug 26, 2025 | 108.89 | 109.66 | 108.71 | 109.00 | 108.50 | 0.09% | 120,186 |
| Aug 25, 2025 | 109.32 | 109.43 | 108.90 | 108.90 | 108.40 | -0.74% | 197,600 |
| Aug 22, 2025 | 105.92 | 109.96 | 105.92 | 109.71 | 109.20 | 4.22% | 446,695 |
| Aug 21, 2025 | 104.90 | 105.49 | 104.53 | 105.27 | 104.78 | -0.22% | 274,975 |
| Aug 20, 2025 | 106.10 | 106.34 | 105.10 | 105.50 | 105.01 | -0.68% | 335,045 |
| Aug 19, 2025 | 106.02 | 107.14 | 105.79 | 106.22 | 105.73 | 0.45% | 197,962 |
| Aug 18, 2025 | 105.60 | 106.10 | 105.51 | 105.74 | 105.25 | 0.09% | 232,280 |
| Aug 15, 2025 | 106.67 | 106.67 | 105.31 | 105.64 | 105.15 | -0.64% | 271,407 |
| Aug 14, 2025 | 106.40 | 106.51 | 105.40 | 106.32 | 105.83 | -1.29% | 469,037 |
| Aug 13, 2025 | 105.45 | 107.84 | 105.32 | 107.71 | 107.21 | 2.64% | 496,313 |
| Aug 12, 2025 | 102.47 | 104.99 | 102.30 | 104.94 | 104.45 | 3.41% | 289,687 |
| Aug 11, 2025 | 102.21 | 102.64 | 101.20 | 101.48 | 101.01 | -0.28% | 244,147 |
| Aug 8, 2025 | 101.88 | 102.22 | 101.38 | 101.76 | 101.29 | 0.44% | 266,971 |
| Aug 7, 2025 | 102.34 | 102.57 | 100.75 | 101.31 | 100.84 | - | 369,089 |
| Aug 6, 2025 | 101.59 | 101.68 | 101.06 | 101.31 | 100.84 | 0.06% | 258,036 |
| Aug 5, 2025 | 101.01 | 101.37 | 99.90 | 101.25 | 100.78 | 0.61% | 357,943 |
| Aug 4, 2025 | 99.65 | 100.74 | 99.41 | 100.64 | 100.17 | 1.67% | 836,483 |
| Aug 1, 2025 | 99.60 | 99.87 | 97.90 | 98.99 | 98.53 | -1.85% | 452,029 |
| Jul 31, 2025 | 101.49 | 101.70 | 100.46 | 100.86 | 100.39 | -1.05% | 176,469 |
| Jul 30, 2025 | 103.43 | 103.60 | 101.21 | 101.93 | 101.46 | -1.26% | 264,336 |
| Jul 29, 2025 | 104.16 | 104.17 | 103.00 | 103.23 | 102.75 | -0.49% | 242,702 |