Skip to main content
iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEARCA: IJS · Real-Time Price · USD
111.90
-0.10 (-0.09%)
Nov 20, 2024, 4:00 PM EST - Market closed

IJS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024111.73111.90110.84111.90111.90-0.09%239,423
Nov 19, 2024110.86112.03110.46112.00112.000.06%221,591
Nov 18, 2024112.16112.67111.83111.93111.93-0.09%257,214
Nov 15, 2024112.97113.15111.60112.03112.03-0.79%246,846
Nov 14, 2024114.47114.88112.51112.92112.92-1.09%332,873
Nov 13, 2024115.83116.30114.02114.17114.17-0.78%221,495
Nov 12, 2024116.51117.05114.78115.07115.07-1.73%246,522
Nov 11, 2024116.46117.72116.32117.09117.091.57%401,730
Nov 8, 2024114.84115.69114.63115.28115.280.47%629,698
Nov 7, 2024115.29115.98114.33114.74114.74-0.68%426,793
Nov 6, 2024113.34115.76113.34115.53115.536.18%504,623
Nov 5, 2024106.69108.85106.69108.81108.811.96%292,419
Nov 4, 2024106.04107.52105.87106.72106.720.58%381,653
Nov 1, 2024106.54107.16105.91106.10106.100.31%532,350
Oct 31, 2024107.39107.67105.77105.77105.77-1.67%194,826
Oct 30, 2024106.87108.93106.87107.57107.570.31%169,339
Oct 29, 2024106.87107.40106.63107.24107.24-0.31%143,833
Oct 28, 2024106.46107.82106.46107.57107.571.68%137,456
Oct 25, 2024107.00107.17105.54105.79105.79-0.42%109,401
Oct 24, 2024106.26106.52105.59106.24106.240.24%129,940
Oct 23, 2024106.17106.54105.08105.99105.99-0.67%148,020
Oct 22, 2024106.69106.93106.21106.70106.70-0.42%148,983
Oct 21, 2024109.30109.30107.05107.15107.15-2.08%139,154
Oct 18, 2024109.58109.67109.15109.43109.43-189,563
Oct 17, 2024109.57109.57108.65109.43109.43-0.12%101,798
Oct 16, 2024108.61109.73108.60109.56109.561.62%166,146
Oct 15, 2024107.26109.17107.12107.81107.810.51%505,104
Oct 14, 2024106.61107.38106.02107.26107.260.60%137,297
Oct 11, 2024104.90106.71104.90106.62106.621.79%167,902
Oct 10, 2024104.54104.75103.85104.75104.75-0.55%127,859
Oct 9, 2024104.81106.06104.56105.33105.330.46%142,412
Oct 8, 2024105.07105.31104.53104.85104.85-0.17%176,259
Oct 7, 2024105.74105.74104.32105.03105.03-1.06%128,707
Oct 4, 2024105.91106.65105.40106.15106.151.49%165,235
Oct 3, 2024104.70104.96104.07104.59104.59-0.78%180,206
Oct 2, 2024105.59106.39105.20105.41105.41-0.48%190,294
Oct 1, 2024107.42107.42105.34105.92105.92-1.62%208,027
Sep 30, 2024107.01107.84106.64107.66107.660.36%189,640
Sep 27, 2024107.46108.48106.93107.27107.270.71%266,311
Sep 26, 2024106.74107.34106.31106.51106.510.94%91,938
Sep 25, 2024107.10107.10105.46105.52105.52-1.95%125,756
Sep 24, 2024108.18108.29107.41107.62107.05-0.03%183,054
Sep 23, 2024108.26108.35107.29107.65107.08-0.13%204,371
Sep 20, 2024108.49108.59107.69107.79107.22-1.14%198,544
Sep 19, 2024109.67109.67108.13109.03108.451.68%272,685
Sep 18, 2024107.20109.78106.60107.23106.660.09%390,582
Sep 17, 2024107.09108.33106.88107.13106.560.74%378,217
Sep 16, 2024106.02106.49105.50106.34105.770.61%246,467
Sep 13, 2024103.98105.70103.98105.70105.142.73%209,742
Sep 12, 2024102.22103.43101.51102.89102.341.13%184,527
Sep 11, 2024101.37101.8399.47101.74101.20-0.04%188,178
Sep 10, 2024102.32102.32100.64101.78101.24-0.25%211,230
Sep 9, 2024102.62102.80101.71102.04101.50-0.51%359,149
Sep 6, 2024104.52104.89102.26102.56102.01-1.69%223,425
Sep 5, 2024105.14105.41103.99104.32103.76-0.29%360,727
Sep 4, 2024104.49105.67104.29104.62104.06-0.22%171,229
Sep 3, 2024106.31106.87104.51104.85104.29-2.23%406,025
Aug 30, 2024107.14107.53106.13107.24106.670.47%147,836
Aug 29, 2024106.94107.70105.98106.74106.170.43%215,577
Aug 28, 2024105.93106.92105.75106.28105.71-0.14%231,381
Aug 27, 2024106.46106.71105.89106.43105.86-0.66%174,669
Aug 26, 2024107.82108.12107.07107.14106.57-0.07%171,018
Aug 23, 2024104.39107.65104.39107.22106.653.26%314,278
Aug 22, 2024104.41104.75103.65103.83103.28-0.69%130,699
Aug 21, 2024104.26104.68103.62104.55103.990.87%179,695
Aug 20, 2024104.75104.75103.59103.65103.10-1.30%136,616
Aug 19, 2024104.29105.01104.24105.01104.450.91%146,148
Aug 16, 2024103.29104.68103.29104.06103.510.38%135,043
Aug 15, 2024103.31104.26102.98103.67103.122.46%219,005
Aug 14, 2024101.87102.00100.77101.18100.64-0.38%159,187
Aug 13, 2024100.40101.7299.80101.57101.031.92%226,097
Aug 12, 2024101.30101.3999.3099.6699.13-1.55%187,672
Aug 9, 2024101.74101.74100.52101.23100.69-0.31%430,373
Aug 8, 2024100.63101.60100.41101.54101.002.00%152,054
Aug 7, 2024102.08102.2799.3999.5599.02-0.64%295,560
Aug 6, 202499.55101.3198.45100.1999.661.10%487,275
Aug 5, 202496.97100.0996.4399.1098.57-3.16%434,280
Aug 2, 2024102.69103.35101.16102.33101.79-3.32%609,108
Aug 1, 2024108.96109.57105.10105.84105.28-2.67%1,267,969
Jul 31, 2024108.85111.05107.70108.74108.160.42%424,156
Jul 30, 2024107.64108.55107.52108.28107.700.85%291,508
Jul 29, 2024108.37108.68107.00107.37106.80-0.82%351,484
Jul 26, 2024107.72108.46106.95108.26107.681.81%346,706
Jul 25, 2024104.96107.82104.89106.34105.771.50%345,670
Jul 24, 2024105.79107.24104.76104.77104.21-1.57%376,962
Jul 23, 2024105.18107.12104.97106.44105.870.73%188,833
Jul 22, 2024104.53105.89103.32105.67105.111.29%266,040
Jul 19, 2024104.81105.15103.82104.32103.76-0.70%205,739
Jul 18, 2024106.44108.07104.64105.06104.50-1.67%466,793
Jul 17, 2024105.47108.00105.47106.84106.270.28%386,042
Jul 16, 2024103.56106.62103.56106.54105.973.63%335,825
Jul 15, 2024102.07103.64101.81102.81102.261.32%302,399
Jul 12, 2024101.63102.40101.34101.47100.930.71%299,999
Jul 11, 202498.81100.8698.58100.75100.213.82%328,259
Jul 10, 202496.3297.0796.0497.0496.521.15%137,627
Jul 9, 202496.3096.5595.5895.9495.43-0.56%167,284
Jul 8, 202496.4997.1696.3196.4895.970.70%258,116
Jul 5, 202496.4696.4795.6795.8195.30-0.73%219,158
Jul 3, 202496.7797.2996.5196.5196.00-0.14%149,020
Jul 2, 202496.2296.8296.2096.6596.140.44%426,331