Skip to main content
iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEARCA: IJS · Real-Time Price · USD
95.21
-0.53 (-0.55%)
At close: Jun 2, 2025, 4:00 PM
95.21
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT

IJS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202595.8095.8094.1794.90--0.88%116,648
May 30, 202595.8896.2195.1895.7495.74-0.59%303,119
May 29, 202596.5096.5495.3496.3196.310.49%143,613
May 28, 202597.0197.0595.7395.8495.84-1.21%189,013
May 27, 202595.8097.0595.1897.0197.012.73%224,482
May 23, 202593.3494.6793.1794.4394.43-0.64%223,574
May 22, 202594.7695.5294.2595.0495.040.09%231,838
May 21, 202596.9697.0594.8694.9594.95-3.22%262,764
May 20, 202598.1298.6997.9298.1198.11-0.23%289,277
May 19, 202597.6498.4197.4298.3498.34-0.75%216,020
May 16, 202598.3499.2498.3099.0899.080.58%292,453
May 15, 202597.5298.5197.2898.5198.510.83%397,598
May 14, 202598.5398.5897.6697.7097.70-1.06%497,392
May 13, 202598.8899.2298.5898.7598.750.31%186,120
May 12, 202598.4299.4697.7098.4498.444.15%220,674
May 9, 202594.7995.1194.1394.5294.52-0.03%262,216
May 8, 202593.4495.2593.2994.5594.552.32%236,961
May 7, 202592.8192.9791.8092.4192.410.03%248,805
May 6, 202592.1293.0491.7092.3892.38-0.66%493,219
May 5, 202593.1793.8892.9492.9992.99-0.94%318,817
May 2, 202593.0594.2092.8093.8793.871.97%286,548
May 1, 202592.0592.9591.2192.0692.060.26%418,825
Apr 30, 202591.1192.0689.9291.8291.82-0.65%435,614
Apr 29, 202591.6092.6990.9892.4292.420.58%222,083
Apr 28, 202591.5092.3490.8591.8991.890.51%446,578
Apr 25, 202590.9791.5190.2891.4291.42-0.14%195,641
Apr 24, 202589.8891.7089.4291.5591.552.16%340,670
Apr 23, 202591.1092.4889.3789.6189.611.04%479,448
Apr 22, 202587.4588.9087.1188.6988.692.48%455,826
Apr 21, 202587.3687.3685.5986.5486.54-1.68%556,954
Apr 17, 202587.1588.3087.0088.0288.021.20%557,021
Apr 16, 202587.4988.0185.9886.9886.98-0.88%465,686
Apr 15, 202587.9488.9987.5387.7587.75-0.51%448,714
Apr 14, 202588.4488.6886.4588.2088.201.40%507,345
Apr 11, 202586.1187.1684.2186.9886.980.98%483,657
Apr 10, 202588.2588.6184.3286.1486.14-5.03%507,552
Apr 9, 202582.5391.6082.1090.7090.708.57%865,679
Apr 8, 202589.0189.4382.4483.5483.54-3.16%916,138
Apr 7, 202584.3990.5783.1086.2786.27-1.73%1,248,091
Apr 4, 202588.7588.8885.4087.7987.79-4.26%1,515,948
Apr 3, 202595.2995.4491.6591.7091.70-7.45%531,611
Apr 2, 202596.5299.2596.4599.0899.081.50%574,567
Apr 1, 202597.2098.2396.3897.6297.620.14%756,230
Mar 31, 202596.4298.0095.7397.4897.480.30%259,872
Mar 28, 202599.2099.3996.7797.1997.19-2.32%187,236
Mar 27, 202599.6999.9899.0199.5099.50-0.37%198,009
Mar 26, 2025100.25100.6799.1999.8799.87-0.17%250,430
Mar 25, 2025100.71100.8099.73100.04100.04-0.61%158,504
Mar 24, 202599.83100.9099.81100.65100.652.14%217,401
Mar 21, 202598.3998.9797.7998.5498.54-0.88%196,717