iShares S&P Small-Cap 600 Value ETF (IJS)

IJS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	108.46	110.58	108.46	110.41	-	0.26%	134,954
Nov 13, 2025	111.73	112.45	109.65	110.12	110.12	-2.13%	158,935
Nov 12, 2025	112.58	113.63	112.50	112.52	112.52	0.13%	110,297
Nov 11, 2025	111.64	112.70	111.64	112.37	112.37	0.50%	148,246
Nov 10, 2025	111.69	112.39	111.07	111.81	111.81	1.30%	190,105
Nov 7, 2025	108.58	110.42	108.44	110.38	110.38	1.14%	434,873
Nov 6, 2025	110.77	111.18	109.08	109.14	109.14	-1.73%	421,161
Nov 5, 2025	109.48	111.63	109.45	111.06	111.06	1.82%	112,144
Nov 4, 2025	108.78	109.80	108.58	109.08	109.08	-1.26%	200,177
Nov 3, 2025	110.36	110.47	108.70	110.47	110.47	0.25%	263,304
Oct 31, 2025	109.89	110.41	109.18	110.20	110.20	0.21%	172,116
Oct 30, 2025	110.20	111.36	109.90	109.97	109.97	-1.19%	172,828
Oct 29, 2025	112.17	113.04	110.32	111.29	111.29	-1.01%	229,596
Oct 28, 2025	112.63	112.92	111.82	112.42	112.42	-0.57%	163,709
Oct 27, 2025	113.80	114.00	112.59	113.06	113.06	-0.11%	138,438
Oct 24, 2025	113.50	113.88	113.18	113.18	113.18	0.84%	127,384
Oct 23, 2025	111.00	112.36	110.85	112.24	112.24	1.24%	154,841
Oct 22, 2025	111.31	111.69	110.00	110.87	110.87	-0.47%	533,093
Oct 21, 2025	110.80	111.77	110.60	111.39	111.39	0.30%	142,211
Oct 20, 2025	110.22	111.22	110.20	111.06	111.06	1.70%	109,178
Oct 17, 2025	108.98	109.82	108.68	109.20	109.20	-0.44%	151,668
Oct 16, 2025	111.16	111.19	109.05	109.68	109.68	-1.15%	124,753
Oct 15, 2025	110.96	112.00	110.06	110.96	110.96	0.85%	165,216
Oct 14, 2025	106.96	110.58	106.96	110.03	110.03	1.54%	168,923
Oct 13, 2025	107.68	108.65	107.28	108.36	108.36	2.31%	115,851
Oct 10, 2025	110.02	110.23	105.87	105.91	105.91	-3.59%	226,697
Oct 9, 2025	110.93	111.14	109.60	109.85	109.85	-1.21%	129,558
Oct 8, 2025	110.59	111.19	110.16	111.19	111.19	0.86%	178,508
Oct 7, 2025	112.03	112.03	110.11	110.24	110.24	-1.44%	507,149
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

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.