Skip to main content
logo
iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEARCA: IJS · Real-Time Price · USD
135.96
+0.12 (0.09%)
Jul 31, 2026, 4:00 PM EDT - Market closed

IJS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026136.24136.54134.56135.96135.960.09%139,424
Jul 30, 2026136.44136.60134.49135.84135.84-0.01%235,971
Jul 29, 2026136.98137.52135.66135.86135.86-1.01%222,629
Jul 28, 2026136.48137.47136.48137.25137.250.77%119,782
Jul 27, 2026136.66137.29135.78136.20136.200.24%323,580
Jul 24, 2026136.03137.11135.60135.88135.880.18%382,756
Jul 23, 2026135.98136.41135.00135.64135.64-0.99%165,258
Jul 22, 2026137.19138.01136.74136.99136.99-0.25%156,466
Jul 21, 2026136.41137.35135.97137.34137.341.01%165,912
Jul 20, 2026137.11137.29135.92135.97135.97-0.71%154,530
Jul 17, 2026137.09138.31136.31136.94136.94-0.85%191,989
Jul 16, 2026136.20138.60136.20138.11138.111.38%203,195
Jul 15, 2026135.78137.14135.78136.23136.230.61%177,255
Jul 14, 2026135.90136.48134.99135.40135.400.17%184,889
Jul 13, 2026135.15136.01134.89135.17135.170.13%257,539
Jul 10, 2026134.76135.29134.49134.99134.990.49%104,564
Jul 9, 2026133.31134.84133.18134.33134.331.26%151,956
Jul 8, 2026133.63133.70132.04132.66132.66-1.24%183,628
Jul 7, 2026135.48135.80134.14134.33134.33-0.77%270,316
Jul 6, 2026135.64136.09135.20135.37135.37-0.06%444,348
Jul 2, 2026137.01137.58134.46135.45135.45-0.77%287,904
Jul 1, 2026136.39138.00136.39136.50136.50-0.13%1,424,061
Jun 30, 2026136.22137.07135.77136.68136.680.25%195,664
Jun 29, 2026136.22136.64135.13136.34136.34-0.43%146,054
Jun 26, 2026134.94137.07134.94136.93136.930.97%852,851
Jun 25, 2026134.87136.23134.77135.61135.611.17%284,010
Jun 24, 2026132.80134.61132.80134.04134.041.00%1,050,976
Jun 23, 2026131.80133.26131.80132.71132.71-0.23%165,148
Jun 22, 2026133.53133.92132.97133.01133.01-0.23%148,894
Jun 18, 2026132.78133.64132.42133.32133.321.61%277,168
Jun 17, 2026133.54134.24130.90131.21131.21-1.79%280,678
Jun 16, 2026134.57135.43133.30133.60133.60-0.51%208,371
Jun 15, 2026135.63136.22134.01134.28134.28-0.47%237,292
Jun 12, 2026134.41136.18134.28135.46134.921.07%253,706
Jun 11, 2026132.56134.12131.82134.03133.501.81%236,582
Jun 10, 2026132.24133.79131.58131.65131.13-0.55%261,152
Jun 9, 2026132.27134.20130.18132.38131.850.95%489,326
Jun 8, 2026131.25132.23131.00131.13130.610.74%480,153
Jun 5, 2026132.00132.23129.77130.17129.65-1.74%183,091
Jun 4, 2026131.29132.66131.21132.48131.951.37%363,742
Jun 3, 2026131.90131.90130.62130.69130.17-1.22%4,205,226
Jun 2, 2026130.99132.55130.99132.30131.771.07%232,113
Jun 1, 2026130.04131.06129.33130.90130.380.16%435,156
May 29, 2026131.50131.64130.58130.69130.17-0.77%166,872
May 28, 2026131.11131.83130.47131.70131.180.17%211,308
May 27, 2026131.33132.41131.22131.47130.950.35%246,261
May 26, 2026130.23131.19130.15131.01130.491.21%506,971
May 22, 2026128.74129.62128.54129.44128.920.87%2,659,659
May 21, 2026127.07128.67125.87128.32127.810.51%156,028
May 20, 2026125.56127.71124.70127.67127.162.15%134,361