iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEARCA: IJS · Real-Time Price · USD
94.52
-0.03 (-0.03%)
At close: May 9, 2025, 4:00 PM
94.52
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
IJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 94.79 | 95.11 | 94.13 | 94.52 | 94.52 | -0.03% | 262,216 |
| May 8, 2025 | 93.44 | 95.25 | 93.29 | 94.55 | 94.55 | 2.32% | 236,961 |
| May 7, 2025 | 92.81 | 92.97 | 91.80 | 92.41 | 92.41 | 0.03% | 248,805 |
| May 6, 2025 | 92.12 | 93.04 | 91.70 | 92.38 | 92.38 | -0.66% | 493,219 |
| May 5, 2025 | 93.17 | 93.88 | 92.94 | 92.99 | 92.99 | -0.94% | 318,817 |
| May 2, 2025 | 93.05 | 94.20 | 92.80 | 93.87 | 93.87 | 1.97% | 286,548 |
| May 1, 2025 | 92.05 | 92.95 | 91.21 | 92.06 | 92.06 | 0.26% | 418,825 |
| Apr 30, 2025 | 91.11 | 92.06 | 89.92 | 91.82 | 91.82 | -0.65% | 435,614 |
| Apr 29, 2025 | 91.60 | 92.69 | 90.98 | 92.42 | 92.42 | 0.58% | 222,083 |
| Apr 28, 2025 | 91.50 | 92.34 | 90.85 | 91.89 | 91.89 | 0.51% | 446,578 |
| Apr 25, 2025 | 90.97 | 91.51 | 90.28 | 91.42 | 91.42 | -0.14% | 195,641 |
| Apr 24, 2025 | 89.88 | 91.70 | 89.42 | 91.55 | 91.55 | 2.16% | 340,670 |
| Apr 23, 2025 | 91.10 | 92.48 | 89.37 | 89.61 | 89.61 | 1.04% | 479,448 |
| Apr 22, 2025 | 87.45 | 88.90 | 87.11 | 88.69 | 88.69 | 2.48% | 455,826 |
| Apr 21, 2025 | 87.36 | 87.36 | 85.59 | 86.54 | 86.54 | -1.68% | 556,954 |
| Apr 17, 2025 | 87.15 | 88.30 | 87.00 | 88.02 | 88.02 | 1.20% | 557,021 |
| Apr 16, 2025 | 87.49 | 88.01 | 85.98 | 86.98 | 86.98 | -0.88% | 465,686 |
| Apr 15, 2025 | 87.94 | 88.99 | 87.53 | 87.75 | 87.75 | -0.51% | 448,714 |
| Apr 14, 2025 | 88.44 | 88.68 | 86.45 | 88.20 | 88.20 | 1.40% | 507,345 |
| Apr 11, 2025 | 86.11 | 87.16 | 84.21 | 86.98 | 86.98 | 0.98% | 483,657 |
| Apr 10, 2025 | 88.25 | 88.61 | 84.32 | 86.14 | 86.14 | -5.03% | 507,552 |
| Apr 9, 2025 | 82.53 | 91.60 | 82.10 | 90.70 | 90.70 | 8.57% | 865,679 |
| Apr 8, 2025 | 89.01 | 89.43 | 82.44 | 83.54 | 83.54 | -3.16% | 916,138 |
| Apr 7, 2025 | 84.39 | 90.57 | 83.10 | 86.27 | 86.27 | -1.73% | 1,248,091 |
| Apr 4, 2025 | 88.75 | 88.88 | 85.40 | 87.79 | 87.79 | -4.26% | 1,515,948 |
| Apr 3, 2025 | 95.29 | 95.44 | 91.65 | 91.70 | 91.70 | -7.45% | 531,611 |
| Apr 2, 2025 | 96.52 | 99.25 | 96.45 | 99.08 | 99.08 | 1.50% | 574,567 |
| Apr 1, 2025 | 97.20 | 98.23 | 96.38 | 97.62 | 97.62 | 0.14% | 756,230 |
| Mar 31, 2025 | 96.42 | 98.00 | 95.73 | 97.48 | 97.48 | 0.30% | 259,872 |
| Mar 28, 2025 | 99.20 | 99.39 | 96.77 | 97.19 | 97.19 | -2.32% | 187,236 |
| Mar 27, 2025 | 99.69 | 99.98 | 99.01 | 99.50 | 99.50 | -0.37% | 198,009 |
| Mar 26, 2025 | 100.25 | 100.67 | 99.19 | 99.87 | 99.87 | -0.17% | 250,430 |
| Mar 25, 2025 | 100.71 | 100.80 | 99.73 | 100.04 | 100.04 | -0.61% | 158,504 |
| Mar 24, 2025 | 99.83 | 100.90 | 99.81 | 100.65 | 100.65 | 2.14% | 217,401 |
| Mar 21, 2025 | 98.39 | 98.97 | 97.79 | 98.54 | 98.54 | -0.88% | 196,717 |
| Mar 20, 2025 | 98.96 | 100.30 | 98.72 | 99.41 | 99.41 | -0.33% | 152,904 |
| Mar 19, 2025 | 98.84 | 100.26 | 98.71 | 99.74 | 99.74 | 1.00% | 194,181 |
| Mar 18, 2025 | 98.75 | 98.87 | 98.23 | 98.75 | 98.75 | -0.84% | 155,157 |
| Mar 17, 2025 | 98.28 | 99.78 | 98.23 | 99.59 | 99.23 | 1.21% | 207,735 |
| Mar 14, 2025 | 97.26 | 98.42 | 96.95 | 98.40 | 98.04 | 2.18% | 239,102 |
| Mar 13, 2025 | 97.87 | 98.33 | 95.73 | 96.30 | 95.95 | -1.32% | 368,967 |
| Mar 12, 2025 | 99.10 | 99.10 | 97.21 | 97.59 | 97.24 | -0.61% | 321,797 |
| Mar 11, 2025 | 99.33 | 99.54 | 97.45 | 98.19 | 97.83 | -1.00% | 898,500 |
| Mar 10, 2025 | 100.31 | 101.18 | 98.45 | 99.18 | 98.82 | -2.28% | 2,742,914 |
| Mar 7, 2025 | 100.51 | 101.86 | 99.79 | 101.49 | 101.12 | 0.83% | 253,093 |
| Mar 6, 2025 | 100.21 | 101.43 | 99.94 | 100.65 | 100.29 | -0.78% | 176,266 |
| Mar 5, 2025 | 100.42 | 101.55 | 99.62 | 101.44 | 101.07 | 1.19% | 309,283 |
| Mar 4, 2025 | 100.94 | 101.91 | 99.22 | 100.25 | 99.89 | -1.68% | 947,001 |
| Mar 3, 2025 | 104.88 | 105.14 | 101.37 | 101.96 | 101.59 | -2.44% | 786,685 |
| Feb 28, 2025 | 103.75 | 104.56 | 103.23 | 104.51 | 104.13 | 0.65% | 287,158 |