iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEARCA: IJS · Real-Time Price · USD
103.23
-0.51 (-0.49%)
Jul 29, 2025, 4:00 PM - Market closed
IJS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 104.16 | 104.17 | 103.00 | 103.23 | 103.23 | -0.49% | 242,702 |
Jul 28, 2025 | 104.21 | 104.25 | 103.41 | 103.74 | 103.74 | -0.30% | 192,029 |
Jul 25, 2025 | 103.82 | 104.05 | 102.94 | 104.05 | 104.05 | 0.61% | 134,711 |
Jul 24, 2025 | 104.96 | 104.96 | 103.41 | 103.42 | 103.42 | -1.77% | 140,771 |
Jul 23, 2025 | 104.68 | 105.34 | 104.34 | 105.28 | 105.28 | 1.26% | 586,997 |
Jul 22, 2025 | 102.72 | 104.36 | 102.72 | 103.97 | 103.97 | 1.60% | 171,404 |
Jul 21, 2025 | 103.01 | 103.49 | 102.32 | 102.33 | 102.33 | -0.02% | 208,269 |
Jul 18, 2025 | 103.65 | 103.65 | 102.13 | 102.35 | 102.35 | -0.79% | 126,537 |
Jul 17, 2025 | 101.96 | 103.44 | 101.85 | 103.16 | 103.16 | 1.16% | 199,429 |
Jul 16, 2025 | 101.95 | 102.21 | 100.33 | 101.98 | 101.98 | 0.63% | 348,585 |
Jul 15, 2025 | 104.22 | 104.37 | 101.34 | 101.34 | 101.34 | -2.29% | 249,067 |
Jul 14, 2025 | 103.50 | 103.79 | 102.97 | 103.72 | 103.72 | 0.01% | 294,574 |
Jul 11, 2025 | 104.22 | 104.27 | 103.53 | 103.71 | 103.71 | -1.19% | 232,065 |
Jul 10, 2025 | 104.04 | 105.63 | 103.82 | 104.96 | 104.96 | 1.10% | 220,118 |
Jul 9, 2025 | 103.59 | 103.88 | 102.58 | 103.82 | 103.82 | 0.60% | 297,883 |
Jul 8, 2025 | 102.31 | 103.80 | 102.14 | 103.20 | 103.20 | 1.14% | 291,050 |
Jul 7, 2025 | 102.99 | 103.96 | 101.64 | 102.04 | 102.04 | -1.68% | 295,680 |
Jul 3, 2025 | 103.62 | 104.14 | 103.56 | 103.78 | 103.78 | 0.39% | 175,726 |
Jul 2, 2025 | 102.03 | 103.44 | 101.71 | 103.38 | 103.38 | 1.46% | 279,182 |
Jul 1, 2025 | 99.10 | 103.25 | 98.80 | 101.89 | 101.89 | 2.41% | 436,623 |
Jun 30, 2025 | 100.13 | 100.14 | 99.24 | 99.49 | 99.49 | -0.19% | 410,018 |
Jun 27, 2025 | 99.96 | 100.42 | 98.96 | 99.68 | 99.68 | 0.13% | 232,244 |
Jun 26, 2025 | 98.54 | 99.64 | 98.54 | 99.55 | 99.55 | 1.46% | 194,410 |
Jun 25, 2025 | 99.05 | 99.05 | 98.05 | 98.12 | 98.12 | -0.94% | 246,661 |
Jun 24, 2025 | 98.71 | 99.44 | 98.35 | 99.05 | 99.05 | 0.94% | 168,106 |
Jun 23, 2025 | 96.71 | 98.13 | 95.98 | 98.13 | 98.13 | 1.30% | 212,521 |
Jun 20, 2025 | 97.69 | 97.69 | 96.57 | 96.87 | 96.87 | -0.09% | 307,065 |
Jun 18, 2025 | 96.53 | 97.88 | 96.31 | 96.96 | 96.96 | 0.57% | 411,494 |
Jun 17, 2025 | 97.00 | 97.47 | 96.41 | 96.41 | 96.41 | -1.36% | 389,815 |
Jun 16, 2025 | 97.55 | 98.32 | 97.06 | 97.74 | 97.74 | 0.76% | 353,232 |
Jun 13, 2025 | 97.88 | 98.29 | 96.67 | 97.00 | 96.58 | -1.99% | 602,649 |
Jun 12, 2025 | 98.78 | 99.16 | 98.21 | 98.97 | 98.54 | -0.37% | 595,485 |
Jun 11, 2025 | 100.49 | 100.55 | 99.16 | 99.34 | 98.91 | -0.70% | 207,008 |
Jun 10, 2025 | 99.50 | 100.48 | 99.22 | 100.04 | 99.60 | 1.05% | 299,541 |
Jun 9, 2025 | 98.45 | 99.60 | 98.30 | 99.00 | 98.57 | 1.42% | 323,956 |
Jun 6, 2025 | 97.64 | 98.03 | 97.20 | 97.61 | 97.18 | 1.16% | 158,105 |
Jun 5, 2025 | 96.69 | 97.15 | 95.89 | 96.49 | 96.07 | -0.11% | 198,994 |
Jun 4, 2025 | 97.15 | 97.17 | 96.59 | 96.60 | 96.18 | -0.38% | 277,887 |
Jun 3, 2025 | 95.32 | 97.15 | 94.90 | 96.97 | 96.55 | 1.85% | 298,793 |
Jun 2, 2025 | 95.80 | 95.80 | 94.17 | 95.21 | 94.80 | -0.55% | 279,540 |
May 30, 2025 | 95.88 | 96.21 | 95.18 | 95.74 | 95.32 | -0.59% | 303,119 |
May 29, 2025 | 96.50 | 96.54 | 95.34 | 96.31 | 95.89 | 0.49% | 143,613 |
May 28, 2025 | 97.01 | 97.05 | 95.73 | 95.84 | 95.42 | -1.21% | 189,013 |
May 27, 2025 | 95.80 | 97.05 | 95.18 | 97.01 | 96.59 | 2.73% | 224,482 |
May 23, 2025 | 93.34 | 94.67 | 93.17 | 94.43 | 94.02 | -0.64% | 223,574 |
May 22, 2025 | 94.76 | 95.52 | 94.25 | 95.04 | 94.63 | 0.09% | 231,838 |
May 21, 2025 | 96.96 | 97.05 | 94.86 | 94.95 | 94.54 | -3.22% | 262,764 |
May 20, 2025 | 98.12 | 98.69 | 97.92 | 98.11 | 97.68 | -0.23% | 289,277 |
May 19, 2025 | 97.64 | 98.41 | 97.42 | 98.34 | 97.91 | -0.75% | 216,020 |
May 16, 2025 | 98.34 | 99.24 | 98.30 | 99.08 | 98.65 | 0.58% | 292,453 |