Skip to main content
logo
iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEARCA: IJS · Real-Time Price · USD
118.61
+0.79 (0.67%)
Mar 25, 2026, 12:35 PM EDT - Market open

IJS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 2026118.79119.22117.42118.44-0.53%1,565,733
Mar 24, 2026115.92118.65115.78117.82117.820.97%353,955
Mar 23, 2026116.35118.51115.97116.69116.691.84%384,677
Mar 20, 2026116.27116.50113.81114.58114.58-1.31%493,699
Mar 19, 2026114.76117.09114.62116.10116.100.35%432,964
Mar 18, 2026116.55116.86115.63115.69115.69-1.16%1,927,762
Mar 17, 2026117.00118.05116.86117.05117.050.60%154,582
Mar 16, 2026117.02117.51116.35116.35116.150.36%190,785
Mar 13, 2026116.98117.33115.56115.93115.73-0.14%191,795
Mar 12, 2026116.55117.23115.95116.09115.89-1.62%416,582
Mar 11, 2026117.65118.21116.80118.00117.79-0.07%163,585
Mar 10, 2026118.37119.88117.53118.08117.87-0.45%241,004
Mar 9, 2026117.02119.09114.79118.61118.40-0.08%439,340
Mar 6, 2026119.53119.53117.57118.70118.49-2.14%167,705
Mar 5, 2026122.24122.75120.51121.29121.08-1.57%232,641
Mar 4, 2026123.02123.59121.90123.23123.010.63%287,561
Mar 3, 2026120.95123.10119.50122.46122.24-0.77%180,742
Mar 2, 2026121.36123.78121.00123.41123.190.50%255,086
Feb 27, 2026123.05123.05121.88122.80122.58-1.33%85,603
Feb 26, 2026123.86124.75123.06124.45124.230.61%135,245
Feb 25, 2026124.14124.14122.38123.70123.480.09%86,992
Feb 24, 2026122.68124.16122.60123.59123.370.88%136,664
Feb 23, 2026125.13125.37121.87122.51122.29-2.57%324,743
Feb 20, 2026124.71126.33124.15125.74125.520.46%157,252
Feb 19, 2026124.92125.20124.24125.17124.95-0.18%119,841
Feb 18, 2026124.73126.27124.24125.40125.180.63%193,907
Feb 17, 2026124.86125.78123.24124.61124.39-0.22%118,206
Feb 13, 2026123.98125.46123.18124.89124.671.15%190,862
Feb 12, 2026126.87127.22122.14123.47123.25-2.04%393,640
Feb 11, 2026127.18127.85125.75126.04125.82-0.25%174,421
Feb 10, 2026126.42127.27126.26126.36126.140.22%135,935
Feb 9, 2026126.16126.52125.27126.08125.86-0.36%149,566
Feb 6, 2026124.19126.77124.19126.53126.312.40%176,411
Feb 5, 2026124.18125.03123.06123.57123.35-1.13%261,268
Feb 4, 2026123.39125.58123.39124.98124.762.01%481,871
Feb 3, 2026122.29124.00121.19122.52122.300.17%425,567
Feb 2, 2026120.70122.81120.52122.31122.091.00%254,648
Jan 30, 2026120.74121.57119.99121.10120.89-0.34%168,934
Jan 29, 2026121.26121.91119.96121.51121.300.81%243,521
Jan 28, 2026121.74122.01120.36120.53120.32-0.58%284,338
Jan 27, 2026121.32121.50120.62121.23121.02-0.12%135,322
Jan 26, 2026121.80122.16120.80121.38121.17-0.18%333,393
Jan 23, 2026123.73123.73121.36121.60121.39-1.82%189,518
Jan 22, 2026124.01125.11123.54123.85123.630.35%374,263
Jan 21, 2026120.82123.82120.82123.42123.202.91%412,970
Jan 20, 2026120.22120.89119.60119.93119.72-1.62%519,874
Jan 16, 2026122.37122.51121.68121.91121.70-0.53%124,085
Jan 15, 2026120.93122.72120.71122.56122.341.52%160,630
Jan 14, 2026119.73120.91119.73120.73120.520.73%160,588
Jan 13, 2026120.49120.68119.60119.86119.65-0.08%219,600