Skip to main content
logo
iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEARCA: IJS · Real-Time Price · USD
134.67
+0.77 (0.58%)
Sep 11, 2026, 4:00 PM EDT - Market closed

IJS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2026135.05135.38134.13134.67134.670.58%1,638,610
Sep 10, 2026134.42134.51133.52133.90133.90-0.84%268,488
Sep 9, 2026135.74136.04134.80135.03135.03-0.77%172,026
Sep 8, 2026137.07137.44135.99136.08136.08-1.06%218,519
Sep 4, 2026136.19137.72136.05137.54137.540.63%174,892
Sep 3, 2026137.38137.61136.03136.68136.680.07%304,265
Sep 2, 2026135.43137.12135.35136.58136.581.11%114,015
Sep 1, 2026136.04136.52134.79135.08135.08-1.13%173,644
Aug 31, 2026137.27137.31136.34136.62136.62-0.66%160,637
Aug 28, 2026138.35138.80137.35137.53137.53-0.37%132,697
Aug 27, 2026137.40138.22137.31138.04138.040.08%234,966
Aug 26, 2026137.92138.27137.28137.93137.930.10%79,122
Aug 25, 2026138.36138.36137.23137.79137.79-0.06%233,487
Aug 24, 2026138.34138.74137.61137.87137.87-0.40%277,787
Aug 21, 2026138.32138.54137.61138.43138.430.67%105,841
Aug 20, 2026137.61138.11137.38137.51137.51-0.84%125,351
Aug 19, 2026138.95139.83138.51138.68138.680.40%103,975
Aug 18, 2026139.36139.36138.13138.13138.13-1.17%108,997
Aug 17, 2026140.38140.38139.63139.77139.77-0.65%105,542
Aug 14, 2026140.17141.19139.98140.68140.680.31%80,490
Aug 13, 2026139.67140.33139.46140.24140.240.85%115,059
Aug 12, 2026138.99139.36138.04139.06139.060.35%150,457
Aug 11, 2026138.38139.22138.38138.57138.570.30%260,257
Aug 10, 2026138.84138.84137.98138.15138.15-0.75%168,906
Aug 7, 2026138.31139.54138.12139.19139.190.96%136,130
Aug 6, 2026139.25139.30137.77137.86137.86-0.63%323,028
Aug 5, 2026140.19140.22138.71138.73138.73-1.10%177,695
Aug 4, 2026138.28140.39138.09140.27140.271.51%326,653
Aug 3, 2026136.49138.25136.49138.18138.181.63%186,875
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