Skip to main content
logo
iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEARCA: IJS · Real-Time Price · USD
129.98
+0.78 (0.60%)
May 8, 2026, 12:53 PM EDT - Market open

IJS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 2026130.56130.85129.11129.20129.20-0.75%207,064
May 6, 2026129.98130.54129.68130.17130.170.68%126,640
May 5, 2026128.11129.70128.11129.29129.291.19%326,850
May 4, 2026129.04129.32127.12127.77127.77-1.24%354,466
May 1, 2026129.63129.78128.73129.37129.370.06%414,338
Apr 30, 2026127.59129.69127.43129.29129.291.28%240,887
Apr 29, 2026128.54128.93127.30127.65127.65-0.82%172,544
Apr 28, 2026129.16130.03128.42128.70128.70-0.28%678,592
Apr 27, 2026128.79129.84128.79129.06129.060.35%252,600
Apr 24, 2026128.33128.94127.61128.61128.610.47%277,338
Apr 23, 2026127.97128.51126.58128.01128.010.06%238,514
Apr 22, 2026128.74128.74127.55127.93127.930.18%150,335
Apr 21, 2026128.56129.57127.35127.70127.70-0.50%289,512
Apr 20, 2026126.91128.53126.91128.34128.340.69%230,971
Apr 17, 2026126.13128.47126.13127.46127.461.85%537,151
Apr 16, 2026124.57125.53124.37125.15125.150.45%1,834,193
Apr 15, 2026124.64124.71123.86124.59124.59-0.02%188,425
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