iShares S&P Small-Cap 600 Value ETF (IJS)

IJS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	132.24	133.79	131.58	131.65	131.13	-0.55%	261,152
Jun 9, 2026	132.27	134.20	130.18	132.38	131.85	0.95%	489,326
Jun 8, 2026	131.25	132.23	131.00	131.13	130.61	0.74%	480,153
Jun 5, 2026	132.00	132.23	129.77	130.17	129.65	-1.74%	183,091
Jun 4, 2026	131.29	132.66	131.21	132.48	131.95	1.37%	363,742
Jun 3, 2026	131.90	131.90	130.62	130.69	130.17	-1.22%	4,205,226
Jun 2, 2026	130.99	132.55	130.99	132.30	131.77	1.07%	232,113
Jun 1, 2026	130.04	131.06	129.33	130.90	130.38	0.16%	435,156
May 29, 2026	131.50	131.64	130.58	130.69	130.17	-0.77%	166,872
May 28, 2026	131.11	131.83	130.47	131.70	131.18	0.17%	211,308
May 27, 2026	131.33	132.41	131.22	131.47	130.95	0.35%	246,261
May 26, 2026	130.23	131.19	130.15	131.01	130.49	1.21%	506,971
May 22, 2026	128.74	129.62	128.54	129.44	128.92	0.87%	2,659,659
May 21, 2026	127.07	128.67	125.87	128.32	127.81	0.51%	156,028
May 20, 2026	125.56	127.71	124.70	127.67	127.16	2.15%	134,361
May 19, 2026	125.86	125.86	124.61	124.98	124.48	-0.97%	219,596
May 18, 2026	125.76	127.07	125.62	126.21	125.71	0.45%	265,309
May 15, 2026	126.49	126.49	125.52	125.64	125.14	-1.37%	196,431
May 14, 2026	127.21	128.28	127.15	127.38	126.87	0.66%	251,618
May 13, 2026	127.22	127.22	126.13	126.55	126.05	-0.44%	122,778
May 12, 2026	128.31	128.31	126.10	127.11	126.60	-1.06%	194,795
May 11, 2026	130.14	130.36	128.40	128.47	127.96	-1.01%	153,683
May 8, 2026	129.68	130.15	128.93	129.78	129.26	0.45%	111,668
May 7, 2026	130.56	130.85	129.11	129.20	128.69	-0.75%	207,069
May 6, 2026	129.98	130.54	129.68	130.17	129.65	0.68%	126,652
May 5, 2026	128.11	129.70	128.11	129.29	128.77	1.19%	327,079
May 4, 2026	129.04	129.32	127.12	127.77	127.26	-1.24%	354,469
May 1, 2026	129.63	129.78	128.73	129.37	128.85	0.06%	414,347
Apr 30, 2026	127.59	129.69	127.43	129.29	128.77	1.28%	241,712
Apr 29, 2026	128.54	128.93	127.30	127.65	127.14	-0.82%	172,558
Apr 28, 2026	129.16	130.03	128.42	128.70	128.19	-0.28%	679,715
Apr 27, 2026	128.79	129.84	128.79	129.06	128.55	0.35%	252,612
Apr 24, 2026	128.33	128.94	127.61	128.61	128.10	0.47%	277,418
Apr 23, 2026	127.97	128.51	126.58	128.01	127.50	0.06%	238,516
Apr 22, 2026	128.74	128.74	127.55	127.93	127.42	0.18%	150,338
Apr 21, 2026	128.56	129.57	127.35	127.70	127.19	-0.50%	289,534
Apr 20, 2026	126.91	128.53	126.91	128.34	127.83	0.69%	231,049
Apr 17, 2026	126.13	128.47	126.13	127.46	126.95	1.85%	537,169
Apr 16, 2026	124.57	125.53	124.37	125.15	124.65	0.45%	1,834,200
Apr 15, 2026	124.64	124.71	123.86	124.59	124.09	-0.02%	188,652
Apr 14, 2026	124.49	125.00	123.82	124.62	124.12	0.18%	302,470
Apr 13, 2026	122.62	124.40	122.30	124.39	123.89	1.23%	157,309
Apr 10, 2026	123.31	123.49	122.57	122.88	122.39	-0.30%	172,104
Apr 9, 2026	121.71	123.56	121.71	123.25	122.76	0.74%	181,319

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.