iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEARCA: IJS · Real-Time Price · USD
103.23
-0.51 (-0.49%)
Jul 29, 2025, 4:00 PM - Market closed

IJS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 2025104.16104.17103.00103.23103.23-0.49%242,702
Jul 28, 2025104.21104.25103.41103.74103.74-0.30%192,029
Jul 25, 2025103.82104.05102.94104.05104.050.61%134,711
Jul 24, 2025104.96104.96103.41103.42103.42-1.77%140,771
Jul 23, 2025104.68105.34104.34105.28105.281.26%586,997
Jul 22, 2025102.72104.36102.72103.97103.971.60%171,404
Jul 21, 2025103.01103.49102.32102.33102.33-0.02%208,269
Jul 18, 2025103.65103.65102.13102.35102.35-0.79%126,537
Jul 17, 2025101.96103.44101.85103.16103.161.16%199,429
Jul 16, 2025101.95102.21100.33101.98101.980.63%348,585
Jul 15, 2025104.22104.37101.34101.34101.34-2.29%249,067
Jul 14, 2025103.50103.79102.97103.72103.720.01%294,574
Jul 11, 2025104.22104.27103.53103.71103.71-1.19%232,065
Jul 10, 2025104.04105.63103.82104.96104.961.10%220,118
Jul 9, 2025103.59103.88102.58103.82103.820.60%297,883
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