iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEARCA: IJS · Real-Time Price · USD
97.19
-2.31 (-2.32%)
At close: Mar 28, 2025, 4:00 PM
97.13
-0.06 (-0.06%)
After-hours: Mar 28, 2025, 6:36 PM EDT
IJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 110.23 | 110.62 | 109.56 | 110.58 | 110.18 | 0.69% | 191,420 |
| Feb 4, 2025 | 108.40 | 109.86 | 108.15 | 109.82 | 109.42 | 1.20% | 241,849 |
| Feb 3, 2025 | 108.39 | 109.71 | 107.40 | 108.52 | 108.13 | -1.77% | 802,701 |
| Jan 31, 2025 | 111.74 | 112.08 | 109.99 | 110.47 | 110.07 | -0.93% | 209,594 |
| Jan 30, 2025 | 111.60 | 112.36 | 110.88 | 111.51 | 111.11 | 0.86% | 217,483 |
| Jan 29, 2025 | 111.12 | 111.84 | 109.91 | 110.56 | 110.16 | -0.66% | 220,619 |
| Jan 28, 2025 | 111.86 | 112.11 | 111.05 | 111.29 | 110.89 | -0.55% | 309,860 |
| Jan 27, 2025 | 111.17 | 112.86 | 111.17 | 111.91 | 111.50 | 0.28% | 226,245 |
| Jan 24, 2025 | 111.55 | 112.10 | 111.16 | 111.60 | 111.20 | 0.08% | 152,950 |
| Jan 23, 2025 | 110.79 | 111.73 | 110.45 | 111.51 | 111.11 | 0.31% | 367,108 |
| Jan 22, 2025 | 111.97 | 111.98 | 111.07 | 111.17 | 110.77 | -0.94% | 195,477 |
| Jan 21, 2025 | 111.36 | 112.33 | 111.33 | 112.23 | 111.82 | 1.60% | 234,276 |
| Jan 17, 2025 | 111.00 | 111.09 | 110.06 | 110.46 | 110.06 | 0.45% | 207,419 |
| Jan 16, 2025 | 109.74 | 110.24 | 108.88 | 109.97 | 109.57 | 0.29% | 247,968 |