Skip to main content
logo
iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEARCA: IJS · Real-Time Price · USD
120.22
+0.36 (0.30%)
Jan 14, 2026, 10:22 AM EST - Market open

IJS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 2026120.49120.68119.60119.86119.86-0.08%219,598
Jan 12, 2026119.76120.47119.10119.96119.96-0.39%310,594
Jan 9, 2026119.83120.60118.70120.43120.430.77%219,158
Jan 8, 2026116.56120.04116.56119.51119.512.07%248,110
Jan 7, 2026118.29118.56116.72117.09117.09-0.95%208,702
Jan 6, 2026116.10118.26115.72118.21118.211.65%792,233
Jan 5, 2026114.87117.15114.87116.29116.291.40%761,432
Jan 2, 2026114.23115.11113.37114.68114.680.84%2,782,949
Dec 31, 2025114.88114.88113.70113.72113.72-0.91%141,374
Dec 30, 2025115.35115.41114.77114.77114.77-0.44%147,385
Dec 29, 2025115.59115.73114.91115.28115.28-0.39%150,184
Dec 26, 2025115.71115.76115.12115.73115.730.04%209,088
Dec 24, 2025115.07115.78114.91115.68115.680.54%141,345
Dec 23, 2025115.60115.72114.96115.06115.06-0.64%87,360
Dec 22, 2025115.78116.55115.60115.80115.800.33%278,160
Dec 19, 2025115.52115.82115.15115.42115.42-194,443
Dec 18, 2025115.98116.54115.27115.42115.420.12%291,543
Dec 17, 2025115.48116.65114.97115.28115.28-178,635
Dec 16, 2025115.83116.40114.79115.28115.28-1.21%157,174
Dec 15, 2025117.68117.68116.34116.69116.15-0.32%143,459
Dec 12, 2025118.65118.65116.73117.07116.52-0.98%233,818
Dec 11, 2025116.92118.36116.92118.23117.680.98%131,047
Dec 10, 2025114.42117.76114.41117.08116.532.32%213,205
Dec 9, 2025113.72115.15113.72114.42113.890.51%264,873
Dec 8, 2025114.71114.77113.74113.84113.31-0.35%282,999
Dec 5, 2025114.29115.18114.18114.24113.710.01%139,182
Dec 4, 2025114.52114.93114.11114.23113.70-0.46%104,929
Dec 3, 2025113.43114.91113.43114.76114.221.42%136,086
Dec 2, 2025113.49113.57112.56113.15112.620.02%449,368
Dec 1, 2025112.34113.68112.34113.13112.60-0.20%272,843
Nov 28, 2025113.44113.47113.01113.36112.830.15%79,257
Nov 26, 2025112.44114.38112.44113.19112.660.61%193,890
Nov 25, 2025110.23112.91110.23112.50111.982.71%343,698
Nov 24, 2025108.23109.81108.02109.53109.021.30%529,422
Nov 21, 2025105.25108.77105.25108.12107.623.25%391,093
Nov 20, 2025108.54108.68104.63104.72104.23-2.24%192,628
Nov 19, 2025107.58108.32106.68107.12106.62-0.25%125,742
Nov 18, 2025106.83108.17106.41107.39106.89-0.24%216,008
Nov 17, 2025109.80110.40107.33107.65107.15-2.30%128,524
Nov 14, 2025108.46110.58108.46110.18109.670.05%186,772
Nov 13, 2025111.73112.45109.65110.12109.61-2.13%158,935
Nov 12, 2025112.58113.63112.50112.52112.000.13%110,297
Nov 11, 2025111.64112.70111.64112.37111.850.50%148,246
Nov 10, 2025111.69112.39111.07111.81111.291.30%190,105
Nov 7, 2025108.58110.42108.44110.38109.871.14%434,873
Nov 6, 2025110.77111.18109.08109.14108.63-1.73%421,161
Nov 5, 2025109.48111.63109.45111.06110.541.82%112,161
Nov 4, 2025108.78109.80108.58109.08108.57-1.26%200,177
Nov 3, 2025110.36110.47108.70110.47109.950.25%263,304
Oct 31, 2025109.89110.41109.18110.20109.690.21%172,116