Skip to main content
logo
iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEARCA: IJS · Real-Time Price · USD
103.82
+0.62 (0.60%)
At close: Jul 9, 2025, 4:00 PM
103.82
0.00 (0.00%)
After-hours: Jul 9, 2025, 8:00 PM EDT

IJS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 2025103.59103.88102.58103.82103.820.60%297,815
Jul 8, 2025102.31103.80102.14103.20103.201.14%291,050
Jul 7, 2025102.99103.96101.64102.04102.04-1.68%295,680
Jul 3, 2025103.62104.14103.56103.78103.780.39%175,726
Jul 2, 2025102.03103.44101.71103.38103.381.46%279,182
Jul 1, 202599.10103.2598.80101.89101.892.41%436,623
Jun 30, 2025100.13100.1499.2499.4999.49-0.19%410,018
Jun 27, 202599.96100.4298.9699.6899.680.13%232,244
Jun 26, 202598.5499.6498.5499.5599.551.46%194,410
Jun 25, 202599.0599.0598.0598.1298.12-0.94%246,661
Jun 24, 202598.7199.4498.3599.0599.050.94%168,106
Jun 23, 202596.7198.1395.9898.1398.131.30%212,521
Jun 20, 202597.6997.6996.5796.8796.87-0.09%307,065
Jun 18, 202596.5397.8896.3196.9696.960.57%411,494
Jun 17, 202597.0097.4796.4196.4196.41-1.36%389,815
Jun 16, 202597.5598.3297.0697.7497.740.76%353,232
Jun 13, 202597.8898.2996.6797.0096.58-1.99%602,649
Jun 12, 202598.7899.1698.2198.9798.54-0.37%595,485
Jun 11, 2025100.49100.5599.1699.3498.91-0.70%207,008
Jun 10, 202599.50100.4899.22100.0499.601.05%299,541
Jun 9, 202598.4599.6098.3099.0098.571.42%323,956
Jun 6, 202597.6498.0397.2097.6197.181.16%158,105
Jun 5, 202596.6997.1595.8996.4996.07-0.11%198,994
Jun 4, 202597.1597.1796.5996.6096.18-0.38%277,887
Jun 3, 202595.3297.1594.9096.9796.551.85%298,793
Jun 2, 202595.8095.8094.1795.2194.80-0.55%279,540
May 30, 202595.8896.2195.1895.7495.32-0.59%303,119
May 29, 202596.5096.5495.3496.3195.890.49%143,613
May 28, 202597.0197.0595.7395.8495.42-1.21%189,013
May 27, 202595.8097.0595.1897.0196.592.73%224,482
May 23, 202593.3494.6793.1794.4394.02-0.64%223,574
May 22, 202594.7695.5294.2595.0494.630.09%231,838
May 21, 202596.9697.0594.8694.9594.54-3.22%262,764
May 20, 202598.1298.6997.9298.1197.68-0.23%289,277
May 19, 202597.6498.4197.4298.3497.91-0.75%216,020
May 16, 202598.3499.2498.3099.0898.650.58%292,453
May 15, 202597.5298.5197.2898.5198.080.83%397,598
May 14, 202598.5398.5897.6697.7097.27-1.06%497,392
May 13, 202598.8899.2298.5898.7598.320.31%186,120
May 12, 202598.4299.4697.7098.4498.014.15%220,674
May 9, 202594.7995.1194.1394.5294.11-0.03%262,216
May 8, 202593.4495.2593.2994.5594.142.32%236,961
May 7, 202592.8192.9791.8092.4192.010.03%248,805
May 6, 202592.1293.0491.7092.3891.98-0.66%493,219
May 5, 202593.1793.8892.9492.9992.59-0.94%318,817
May 2, 202593.0594.2092.8093.8793.461.97%286,548
May 1, 202592.0592.9591.2192.0691.660.26%418,825
Apr 30, 202591.1192.0689.9291.8291.42-0.65%435,614
Apr 29, 202591.6092.6990.9892.4292.020.58%222,083
Apr 28, 202591.5092.3490.8591.8991.490.51%446,578