Skip to main content
iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEARCA: IJS · Real-Time Price · USD
105.97
-2.28 (-2.11%)
Feb 21, 2025, 4:00 PM EST - Market closed

IJS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025109.05109.05105.66105.97105.97-2.11%230,340
Feb 20, 2025108.79108.97107.56108.25108.25-0.80%163,995
Feb 19, 2025108.96109.49108.63109.12109.12-0.48%157,604
Feb 18, 2025109.21109.66108.84109.65109.650.66%237,110
Feb 14, 2025109.56110.25108.81108.93108.93-0.07%149,291
Feb 13, 2025108.24109.08107.96109.01109.011.33%170,138
Feb 12, 2025107.58108.04107.11107.58107.58-1.53%202,030
Feb 11, 2025107.94109.31107.76109.25109.250.47%206,099
Feb 10, 2025108.90109.00108.23108.74108.740.18%223,126
Feb 7, 2025110.08110.08108.25108.55108.55-1.65%230,394
Feb 6, 2025111.06111.19109.67110.37110.37-0.19%217,853
Feb 5, 2025110.23110.62109.56110.58110.580.69%191,420
Feb 4, 2025108.40109.86108.15109.82109.821.20%241,849
Feb 3, 2025108.39109.71107.40108.52108.52-1.77%802,701
Jan 31, 2025111.74112.08109.99110.47110.47-0.93%209,594
Jan 30, 2025111.60112.36110.88111.51111.510.86%217,483
Jan 29, 2025111.12111.84109.91110.56110.56-0.66%220,619
Jan 28, 2025111.86112.11111.05111.29111.29-0.55%309,860
Jan 27, 2025111.17112.86111.17111.91111.910.28%226,245
Jan 24, 2025111.55112.10111.16111.60111.600.08%152,950
Jan 23, 2025110.79111.73110.45111.51111.510.31%367,108
Jan 22, 2025111.97111.98111.07111.17111.17-0.94%195,477
Jan 21, 2025111.36112.33111.33112.23112.231.60%234,276
Jan 17, 2025111.00111.09110.06110.46110.460.45%207,419
Jan 16, 2025109.74110.24108.88109.97109.970.29%247,968
Jan 15, 2025110.77110.77109.19109.65109.651.53%238,961
Jan 14, 2025107.22108.01106.56108.00108.001.46%220,613
Jan 13, 2025104.92106.55104.80106.45106.450.60%355,762
Jan 10, 2025106.46106.60105.10105.81105.81-1.99%368,855
Jan 8, 2025107.65108.16106.64107.96107.96-0.27%270,821
Jan 7, 2025109.42109.83107.67108.25108.25-0.62%392,075
Jan 6, 2025109.68110.59108.80108.93108.93-0.10%726,207
Jan 3, 2025108.55109.20107.43109.04109.040.83%762,992
Jan 2, 2025109.54110.15107.67108.14108.14-0.43%4,458,418
Dec 31, 2024108.69109.70108.28108.61108.610.39%213,124
Dec 30, 2024108.07108.65106.95108.19108.19-0.63%284,825
Dec 27, 2024109.61110.30108.08108.88108.88-1.20%240,240
Dec 26, 2024108.80110.35108.40110.20110.200.74%146,992
Dec 24, 2024108.74109.54108.16109.39109.390.72%95,039
Dec 23, 2024108.57108.88107.90108.61108.61-0.23%262,784
Dec 20, 2024107.30110.07107.19108.86108.860.84%702,709
Dec 19, 2024109.31110.06107.63107.95107.95-0.37%298,065
Dec 18, 2024113.48113.89107.69108.35108.35-4.15%352,316
Dec 17, 2024114.03114.36112.87113.04113.04-1.88%230,895
Dec 16, 2024114.89115.69114.50115.21114.670.30%106,055
Dec 13, 2024115.60115.60114.19114.87114.33-0.55%144,843
Dec 12, 2024116.03116.32115.44115.51114.97-0.64%129,298
Dec 11, 2024116.47116.84115.80116.25115.700.51%101,047
Dec 10, 2024116.15116.50115.05115.66115.12-0.40%184,388
Dec 9, 2024116.44117.51116.01116.12115.570.19%243,060
Dec 6, 2024116.52116.59115.50115.90115.350.19%206,442
Dec 5, 2024117.15117.15115.58115.68115.14-1.23%144,663
Dec 4, 2024116.69117.25116.24117.12116.570.48%327,257
Dec 3, 2024117.59117.69116.23116.56116.01-0.87%266,085
Dec 2, 2024117.40117.94116.37117.58117.030.36%869,325
Nov 29, 2024117.62118.15117.00117.16116.610.04%108,689
Nov 27, 2024117.68118.63116.97117.11116.560.12%178,329
Nov 26, 2024117.50117.50116.28116.97116.42-0.91%208,171
Nov 25, 2024117.07119.28117.07118.05117.492.07%281,560
Nov 22, 2024114.05115.97114.05115.66115.121.71%233,664
Nov 21, 2024112.19114.03112.07113.72113.181.63%355,157
Nov 20, 2024111.73111.90110.84111.90111.37-0.09%239,423
Nov 19, 2024110.86112.03110.46112.00111.470.06%221,591
Nov 18, 2024112.16112.67111.83111.93111.40-0.09%257,214
Nov 15, 2024112.97113.15111.60112.03111.50-0.79%246,846
Nov 14, 2024114.47114.88112.51112.92112.39-1.09%332,873
Nov 13, 2024115.83116.30114.02114.17113.63-0.78%221,495
Nov 12, 2024116.51117.05114.78115.07114.53-1.73%246,522
Nov 11, 2024116.46117.72116.32117.09116.541.57%401,730
Nov 8, 2024114.84115.69114.63115.28114.740.47%629,698
Nov 7, 2024115.29115.98114.33114.74114.20-0.68%426,793
Nov 6, 2024113.34115.76113.34115.53114.996.18%504,623
Nov 5, 2024106.69108.85106.69108.81108.301.96%292,419
Nov 4, 2024106.04107.52105.87106.72106.220.58%381,653
Nov 1, 2024106.54107.16105.91106.10105.600.31%532,350
Oct 31, 2024107.39107.67105.77105.77105.27-1.67%194,826
Oct 30, 2024106.87108.93106.87107.57107.060.31%169,339
Oct 29, 2024106.87107.40106.63107.24106.74-0.31%143,833
Oct 28, 2024106.46107.82106.46107.57107.061.68%137,456
Oct 25, 2024107.00107.17105.54105.79105.29-0.42%109,401
Oct 24, 2024106.26106.52105.59106.24105.740.24%129,940
Oct 23, 2024106.17106.54105.08105.99105.49-0.67%148,020
Oct 22, 2024106.69106.93106.21106.70106.20-0.42%148,983
Oct 21, 2024109.30109.30107.05107.15106.65-2.08%139,154
Oct 18, 2024109.58109.67109.15109.43108.92-189,563
Oct 17, 2024109.57109.57108.65109.43108.92-0.12%101,798
Oct 16, 2024108.61109.73108.60109.56109.041.62%166,146
Oct 15, 2024107.26109.17107.12107.81107.300.51%505,104
Oct 14, 2024106.61107.38106.02107.26106.760.60%137,297
Oct 11, 2024104.90106.71104.90106.62106.121.79%167,902
Oct 10, 2024104.54104.75103.85104.75104.26-0.55%127,859
Oct 9, 2024104.81106.06104.56105.33104.830.46%142,412
Oct 8, 2024105.07105.31104.53104.85104.36-0.17%176,259
Oct 7, 2024105.74105.74104.32105.03104.54-1.06%128,707
Oct 4, 2024105.91106.65105.40106.15105.651.49%165,235
Oct 3, 2024104.70104.96104.07104.59104.10-0.78%180,206
Oct 2, 2024105.59106.39105.20105.41104.91-0.48%190,294
Oct 1, 2024107.42107.42105.34105.92105.42-1.62%208,027
Sep 30, 2024107.01107.84106.64107.66107.150.36%189,640
Sep 27, 2024107.46108.48106.93107.27106.770.71%266,311