iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEARCA: IJS · Real-Time Price · USD
138.43
+0.92 (0.67%)
Aug 21, 2026, 4:00 PM EDT - Market closed
IJS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 138.32 | 138.54 | 137.61 | 138.43 | 138.43 | 0.67% | 105,841 |
| Aug 20, 2026 | 137.61 | 138.11 | 137.38 | 137.51 | 137.51 | -0.84% | 125,351 |
| Aug 19, 2026 | 138.95 | 139.83 | 138.51 | 138.68 | 138.68 | 0.40% | 103,975 |
| Aug 18, 2026 | 139.36 | 139.36 | 138.13 | 138.13 | 138.13 | -1.17% | 108,997 |
| Aug 17, 2026 | 140.38 | 140.38 | 139.63 | 139.77 | 139.77 | -0.65% | 105,542 |
| Aug 14, 2026 | 140.17 | 141.19 | 139.98 | 140.68 | 140.68 | 0.31% | 80,490 |
| Aug 13, 2026 | 139.67 | 140.33 | 139.46 | 140.24 | 140.24 | 0.85% | 115,059 |
| Aug 12, 2026 | 138.99 | 139.36 | 138.04 | 139.06 | 139.06 | 0.35% | 150,457 |
| Aug 11, 2026 | 138.38 | 139.22 | 138.38 | 138.57 | 138.57 | 0.30% | 260,257 |
| Aug 10, 2026 | 138.84 | 138.84 | 137.98 | 138.15 | 138.15 | -0.75% | 168,906 |
| Aug 7, 2026 | 138.31 | 139.54 | 138.12 | 139.19 | 139.19 | 0.96% | 136,130 |
| Aug 6, 2026 | 139.25 | 139.30 | 137.77 | 137.86 | 137.86 | -0.63% | 323,028 |
| Aug 5, 2026 | 140.19 | 140.22 | 138.71 | 138.73 | 138.73 | -1.10% | 177,695 |
| Aug 4, 2026 | 138.28 | 140.39 | 138.09 | 140.27 | 140.27 | 1.51% | 326,653 |
| Aug 3, 2026 | 136.49 | 138.25 | 136.49 | 138.18 | 138.18 | 1.63% | 186,875 |
| Jul 31, 2026 | 136.24 | 136.54 | 134.56 | 135.96 | 135.96 | 0.09% | 139,424 |
| Jul 30, 2026 | 136.44 | 136.60 | 134.49 | 135.84 | 135.84 | -0.01% | 235,971 |
| Jul 29, 2026 | 136.98 | 137.52 | 135.66 | 135.86 | 135.86 | -1.01% | 222,629 |
| Jul 28, 2026 | 136.48 | 137.47 | 136.48 | 137.25 | 137.25 | 0.77% | 119,782 |
| Jul 27, 2026 | 136.66 | 137.29 | 135.78 | 136.20 | 136.20 | 0.24% | 323,580 |
| Jul 24, 2026 | 136.03 | 137.11 | 135.60 | 135.88 | 135.88 | 0.18% | 382,756 |
| Jul 23, 2026 | 135.98 | 136.41 | 135.00 | 135.64 | 135.64 | -0.99% | 165,258 |
| Jul 22, 2026 | 137.19 | 138.01 | 136.74 | 136.99 | 136.99 | -0.25% | 156,466 |
| Jul 21, 2026 | 136.41 | 137.35 | 135.97 | 137.34 | 137.34 | 1.01% | 165,912 |
| Jul 20, 2026 | 137.11 | 137.29 | 135.92 | 135.97 | 135.97 | -0.71% | 154,530 |
| Jul 17, 2026 | 137.09 | 138.31 | 136.31 | 136.94 | 136.94 | -0.85% | 191,989 |
| Jul 16, 2026 | 136.20 | 138.60 | 136.20 | 138.11 | 138.11 | 1.38% | 203,195 |
| Jul 15, 2026 | 135.78 | 137.14 | 135.78 | 136.23 | 136.23 | 0.61% | 177,255 |
| Jul 14, 2026 | 135.90 | 136.48 | 134.99 | 135.40 | 135.40 | 0.17% | 184,889 |
| Jul 13, 2026 | 135.15 | 136.01 | 134.89 | 135.17 | 135.17 | 0.13% | 257,539 |
| Jul 10, 2026 | 134.76 | 135.29 | 134.49 | 134.99 | 134.99 | 0.49% | 104,564 |
| Jul 9, 2026 | 133.31 | 134.84 | 133.18 | 134.33 | 134.33 | 1.26% | 151,956 |
| Jul 8, 2026 | 133.63 | 133.70 | 132.04 | 132.66 | 132.66 | -1.24% | 183,628 |
| Jul 7, 2026 | 135.48 | 135.80 | 134.14 | 134.33 | 134.33 | -0.77% | 270,316 |
| Jul 6, 2026 | 135.64 | 136.09 | 135.20 | 135.37 | 135.37 | -0.06% | 444,348 |
| Jul 2, 2026 | 137.01 | 137.58 | 134.46 | 135.45 | 135.45 | -0.77% | 287,904 |
| Jul 1, 2026 | 136.39 | 138.00 | 136.39 | 136.50 | 136.50 | -0.13% | 1,424,061 |
| Jun 30, 2026 | 136.22 | 137.07 | 135.77 | 136.68 | 136.68 | 0.25% | 195,664 |
| Jun 29, 2026 | 136.22 | 136.64 | 135.13 | 136.34 | 136.34 | -0.43% | 146,054 |
| Jun 26, 2026 | 134.94 | 137.07 | 134.94 | 136.93 | 136.93 | 0.97% | 852,851 |
| Jun 25, 2026 | 134.87 | 136.23 | 134.77 | 135.61 | 135.61 | 1.17% | 284,010 |
| Jun 24, 2026 | 132.80 | 134.61 | 132.80 | 134.04 | 134.04 | 1.00% | 1,050,976 |
| Jun 23, 2026 | 131.80 | 133.26 | 131.80 | 132.71 | 132.71 | -0.23% | 165,148 |
| Jun 22, 2026 | 133.53 | 133.92 | 132.97 | 133.01 | 133.01 | -0.23% | 148,894 |
| Jun 18, 2026 | 132.78 | 133.64 | 132.42 | 133.32 | 133.32 | 1.61% | 277,168 |
| Jun 17, 2026 | 133.54 | 134.24 | 130.90 | 131.21 | 131.21 | -1.79% | 280,678 |
| Jun 16, 2026 | 134.57 | 135.43 | 133.30 | 133.60 | 133.60 | -0.51% | 208,371 |
| Jun 15, 2026 | 135.63 | 136.22 | 134.01 | 134.28 | 134.28 | -0.47% | 237,292 |
| Jun 12, 2026 | 134.41 | 136.18 | 134.28 | 135.46 | 134.92 | 1.07% | 253,706 |
| Jun 11, 2026 | 132.56 | 134.12 | 131.82 | 134.03 | 133.50 | 1.81% | 236,582 |