iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEARCA: IJS · Real-Time Price · USD
87.99
+1.01 (1.16%)
Apr 17, 2025, 4:00 PM EDT - Market closed
IJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 105.12 | 105.14 | 103.77 | 103.83 | 103.45 | -1.24% | 180,464 |
| Feb 26, 2025 | 105.93 | 106.52 | 104.84 | 105.13 | 104.75 | -0.59% | 163,681 |
| Feb 25, 2025 | 105.64 | 106.45 | 105.30 | 105.75 | 105.37 | 0.17% | 270,556 |
| Feb 24, 2025 | 106.39 | 106.55 | 105.47 | 105.57 | 105.19 | -0.38% | 312,509 |
| Feb 21, 2025 | 109.05 | 109.05 | 105.66 | 105.97 | 105.59 | -2.11% | 230,340 |
| Feb 20, 2025 | 108.79 | 108.97 | 107.56 | 108.25 | 107.86 | -0.80% | 163,995 |
| Feb 19, 2025 | 108.96 | 109.49 | 108.63 | 109.12 | 108.72 | -0.48% | 157,604 |
| Feb 18, 2025 | 109.21 | 109.66 | 108.84 | 109.65 | 109.25 | 0.66% | 237,110 |
| Feb 14, 2025 | 109.56 | 110.25 | 108.81 | 108.93 | 108.54 | -0.07% | 149,291 |
| Feb 13, 2025 | 108.24 | 109.08 | 107.96 | 109.01 | 108.62 | 1.33% | 170,138 |
| Feb 12, 2025 | 107.58 | 108.04 | 107.11 | 107.58 | 107.19 | -1.53% | 202,030 |
| Feb 11, 2025 | 107.94 | 109.31 | 107.76 | 109.25 | 108.85 | 0.47% | 206,099 |
| Feb 10, 2025 | 108.90 | 109.00 | 108.23 | 108.74 | 108.35 | 0.18% | 223,126 |
| Feb 7, 2025 | 110.08 | 110.08 | 108.25 | 108.55 | 108.16 | -1.65% | 230,394 |
| Feb 6, 2025 | 111.06 | 111.19 | 109.67 | 110.37 | 109.97 | -0.19% | 217,853 |