Skip to main content
logo
iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEARCA: IJS · Real-Time Price · USD
124.62
+0.23 (0.18%)
At close: Apr 14, 2026, 4:00 PM EDT
124.62
0.00 (0.00%)
After-hours: Apr 14, 2026, 6:30 PM EDT

IJS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 2026124.49125.00123.82124.62124.620.18%302,468
Apr 13, 2026122.62124.40122.30124.39124.391.23%157,307
Apr 10, 2026123.31123.49122.57122.88122.88-0.30%172,102
Apr 9, 2026121.71123.56121.71123.25123.250.74%181,213
Apr 8, 2026122.25123.08121.86122.35122.352.15%195,140
Apr 7, 2026119.17120.18118.83119.78119.780.21%431,255
Apr 6, 2026118.62119.57118.03119.53119.530.50%4,892,264
Apr 2, 2026117.27119.56116.95118.93118.930.22%476,426
Apr 1, 2026118.95119.67118.52118.67118.670.19%458,399
Mar 31, 2026117.48119.50116.62118.45118.452.19%943,195
Mar 30, 2026117.62117.62115.62115.91115.91-0.54%1,677,324
Mar 27, 2026117.92118.01116.23116.54116.54-1.65%1,423,892
Mar 26, 2026117.97119.86117.97118.49118.49-0.48%971,954
Mar 25, 2026118.79119.22117.42119.06119.061.05%4,378,480
Mar 24, 2026115.92118.65115.78117.82117.820.97%353,955
Mar 23, 2026116.35118.51115.97116.69116.691.84%384,677
Mar 20, 2026116.27116.50113.81114.58114.58-1.31%493,699
Mar 19, 2026114.76117.09114.62116.10116.100.35%432,964
Mar 18, 2026116.55116.86115.63115.69115.69-1.16%1,927,762
Mar 17, 2026117.00118.05116.86117.05117.050.60%154,582
Mar 16, 2026117.02117.51116.35116.35116.150.36%190,785
Mar 13, 2026116.98117.33115.56115.93115.73-0.14%191,795
Mar 12, 2026116.55117.23115.95116.09115.89-1.62%416,582
Mar 11, 2026117.65118.21116.80118.00117.79-0.07%163,585
Mar 10, 2026118.37119.88117.53118.08117.87-0.45%241,004
Mar 9, 2026117.02119.09114.79118.61118.40-0.08%439,340
Mar 6, 2026119.53119.53117.57118.70118.49-2.14%167,705
Mar 5, 2026122.24122.75120.51121.29121.08-1.57%232,641
Mar 4, 2026123.02123.59121.90123.23123.010.63%287,561
Mar 3, 2026120.95123.10119.50122.46122.24-0.77%180,742
Mar 2, 2026121.36123.78121.00123.41123.190.50%255,086
Feb 27, 2026123.05123.05121.88122.80122.58-1.33%85,603
Feb 26, 2026123.86124.75123.06124.45124.230.61%135,245
Feb 25, 2026124.14124.14122.38123.70123.480.09%86,992
Feb 24, 2026122.68124.16122.60123.59123.370.88%136,664
Feb 23, 2026125.13125.37121.87122.51122.29-2.57%324,743
Feb 20, 2026124.71126.33124.15125.74125.520.46%157,252
Feb 19, 2026124.92125.20124.24125.17124.95-0.18%119,841
Feb 18, 2026124.73126.27124.24125.40125.180.63%193,907
Feb 17, 2026124.86125.78123.24124.61124.39-0.22%118,206
Feb 13, 2026123.98125.46123.18124.89124.671.15%190,862
Feb 12, 2026126.87127.22122.14123.47123.25-2.04%393,640
Feb 11, 2026127.18127.85125.75126.04125.82-0.25%174,421
Feb 10, 2026126.42127.27126.26126.36126.140.22%135,935
Feb 9, 2026126.16126.52125.27126.08125.86-0.36%149,566
Feb 6, 2026124.19126.77124.19126.53126.312.40%176,411
Feb 5, 2026124.18125.03123.06123.57123.35-1.13%261,268
Feb 4, 2026123.39125.58123.39124.98124.762.01%481,871
Feb 3, 2026122.29124.00121.19122.52122.300.17%425,567
Feb 2, 2026120.70122.81120.52122.31122.091.00%254,648