iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEARCA: IJS · Real-Time Price · USD
110.48
-1.45 (-1.30%)
Sep 12, 2025, 4:00 PM EDT - Market closed
IJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 111.59 | 111.65 | 110.46 | 110.48 | 110.48 | -1.30% | 220,678 |
| Sep 11, 2025 | 110.09 | 112.00 | 109.88 | 111.93 | 111.93 | 2.03% | 167,054 |
| Sep 10, 2025 | 109.92 | 110.23 | 109.24 | 109.70 | 109.70 | -0.13% | 130,446 |
| Sep 9, 2025 | 110.70 | 110.70 | 109.51 | 109.84 | 109.84 | -0.93% | 117,916 |
| Sep 8, 2025 | 111.24 | 111.24 | 109.79 | 110.87 | 110.87 | -0.27% | 159,457 |
| Sep 5, 2025 | 111.04 | 112.18 | 110.17 | 111.17 | 111.17 | 0.62% | 116,913 |
| Sep 4, 2025 | 109.11 | 110.52 | 108.85 | 110.48 | 110.48 | 1.72% | 146,433 |
| Sep 3, 2025 | 108.28 | 109.28 | 108.01 | 108.61 | 108.61 | -0.09% | 105,319 |
| Sep 2, 2025 | 108.34 | 108.78 | 107.64 | 108.71 | 108.71 | -0.77% | 575,113 |
| Aug 29, 2025 | 109.90 | 110.18 | 109.24 | 109.55 | 109.55 | -0.13% | 84,944 |
| Aug 28, 2025 | 110.36 | 110.36 | 109.08 | 109.69 | 109.69 | -0.32% | 137,924 |
| Aug 27, 2025 | 109.03 | 110.13 | 108.94 | 110.04 | 110.04 | 0.95% | 115,895 |
| Aug 26, 2025 | 108.89 | 109.66 | 108.71 | 109.00 | 109.00 | 0.09% | 120,186 |
| Aug 25, 2025 | 109.32 | 109.43 | 108.90 | 108.90 | 108.90 | -0.74% | 197,600 |
| Aug 22, 2025 | 105.92 | 109.96 | 105.92 | 109.71 | 109.71 | 4.22% | 446,695 |
| Aug 21, 2025 | 104.90 | 105.49 | 104.53 | 105.27 | 105.27 | -0.22% | 274,975 |
| Aug 20, 2025 | 106.10 | 106.34 | 105.10 | 105.50 | 105.50 | -0.68% | 335,045 |
| Aug 19, 2025 | 106.02 | 107.14 | 105.79 | 106.22 | 106.22 | 0.45% | 197,962 |
| Aug 18, 2025 | 105.60 | 106.10 | 105.51 | 105.74 | 105.74 | 0.09% | 232,280 |
| Aug 15, 2025 | 106.67 | 106.67 | 105.31 | 105.64 | 105.64 | -0.64% | 271,407 |
| Aug 14, 2025 | 106.40 | 106.51 | 105.40 | 106.32 | 106.32 | -1.29% | 469,037 |
| Aug 13, 2025 | 105.45 | 107.84 | 105.32 | 107.71 | 107.71 | 2.64% | 496,313 |
| Aug 12, 2025 | 102.47 | 104.99 | 102.30 | 104.94 | 104.94 | 3.41% | 289,687 |
| Aug 11, 2025 | 102.21 | 102.64 | 101.20 | 101.48 | 101.48 | -0.28% | 244,147 |
| Aug 8, 2025 | 101.88 | 102.22 | 101.38 | 101.76 | 101.76 | 0.44% | 266,971 |
| Aug 7, 2025 | 102.34 | 102.57 | 100.75 | 101.31 | 101.31 | - | 369,089 |
| Aug 6, 2025 | 101.59 | 101.68 | 101.06 | 101.31 | 101.31 | 0.06% | 258,036 |
| Aug 5, 2025 | 101.01 | 101.37 | 99.90 | 101.25 | 101.25 | 0.61% | 357,943 |
| Aug 4, 2025 | 99.65 | 100.74 | 99.41 | 100.64 | 100.64 | 1.67% | 836,483 |
| Aug 1, 2025 | 99.60 | 99.87 | 97.90 | 98.99 | 98.99 | -1.85% | 452,029 |
| Jul 31, 2025 | 101.49 | 101.70 | 100.46 | 100.86 | 100.86 | -1.05% | 176,469 |
| Jul 30, 2025 | 103.43 | 103.60 | 101.21 | 101.93 | 101.93 | -1.26% | 264,336 |
| Jul 29, 2025 | 104.16 | 104.17 | 103.00 | 103.23 | 103.23 | -0.49% | 242,702 |
| Jul 28, 2025 | 104.21 | 104.25 | 103.41 | 103.74 | 103.74 | -0.30% | 192,029 |
| Jul 25, 2025 | 103.82 | 104.05 | 102.94 | 104.05 | 104.05 | 0.61% | 134,711 |
| Jul 24, 2025 | 104.96 | 104.96 | 103.41 | 103.42 | 103.42 | -1.77% | 140,771 |
| Jul 23, 2025 | 104.68 | 105.34 | 104.34 | 105.28 | 105.28 | 1.26% | 586,997 |
| Jul 22, 2025 | 102.72 | 104.36 | 102.72 | 103.97 | 103.97 | 1.60% | 171,404 |
| Jul 21, 2025 | 103.01 | 103.49 | 102.32 | 102.33 | 102.33 | -0.02% | 208,269 |
| Jul 18, 2025 | 103.65 | 103.65 | 102.13 | 102.35 | 102.35 | -0.79% | 126,537 |
| Jul 17, 2025 | 101.96 | 103.44 | 101.85 | 103.16 | 103.16 | 1.16% | 199,429 |
| Jul 16, 2025 | 101.95 | 102.21 | 100.33 | 101.98 | 101.98 | 0.63% | 348,585 |
| Jul 15, 2025 | 104.22 | 104.37 | 101.34 | 101.34 | 101.34 | -2.29% | 249,067 |
| Jul 14, 2025 | 103.50 | 103.79 | 102.97 | 103.72 | 103.72 | 0.01% | 294,574 |
| Jul 11, 2025 | 104.22 | 104.27 | 103.53 | 103.71 | 103.71 | -1.19% | 232,065 |
| Jul 10, 2025 | 104.04 | 105.63 | 103.82 | 104.96 | 104.96 | 1.10% | 220,118 |
| Jul 9, 2025 | 103.59 | 103.88 | 102.58 | 103.82 | 103.82 | 0.60% | 297,883 |
| Jul 8, 2025 | 102.31 | 103.80 | 102.14 | 103.20 | 103.20 | 1.14% | 291,050 |
| Jul 7, 2025 | 102.99 | 103.96 | 101.64 | 102.04 | 102.04 | -1.68% | 295,680 |
| Jul 3, 2025 | 103.62 | 104.14 | 103.56 | 103.78 | 103.78 | 0.39% | 175,726 |