Skip to main content
logo
iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEARCA: IJS · Real-Time Price · USD
130.39
+1.20 (0.93%)
Oct 2, 2026, 4:00 PM EDT - Market closed

IJS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2026130.33131.27130.15130.39130.390.93%413,143
Oct 1, 2026128.14129.29127.06129.19129.190.85%952,599
Sep 30, 2026129.41129.41128.04128.10128.10-0.66%229,947
Sep 29, 2026129.47129.63128.26128.95128.95-0.40%194,060
Sep 28, 2026129.93130.25128.93129.47129.47-0.77%238,568
Sep 25, 2026130.21130.98129.65130.48130.480.42%208,696
Sep 24, 2026130.17130.47129.21129.93129.93-0.22%157,081
Sep 23, 2026131.44131.44130.21130.22130.22-1.15%193,702
Sep 22, 2026132.21132.93131.58131.74131.740.34%229,751
Sep 21, 2026132.00132.00131.15131.30131.30-0.04%193,105
Sep 18, 2026131.92131.92130.69131.35131.35-0.67%231,597
Sep 17, 2026133.68133.68132.20132.23132.23-173,982
Sep 16, 2026133.39133.96131.06132.23132.23-0.71%131,932
Sep 15, 2026133.62133.77133.01133.18133.18-0.29%338,984
Sep 14, 2026134.05134.85133.84134.13133.57-0.40%183,312
Sep 11, 2026135.05135.38134.13134.67134.100.58%1,639,301
Sep 10, 2026134.42134.51133.52133.90133.34-0.84%268,492
Sep 9, 2026135.74136.04134.80135.03134.46-0.77%172,031
Sep 8, 2026137.07137.44135.99136.08135.51-1.06%218,523
Sep 4, 2026136.19137.72136.05137.54136.960.63%174,926
Sep 3, 2026137.38137.61136.03136.68136.110.07%304,267
Sep 2, 2026135.43137.12135.35136.58136.011.11%114,094
Sep 1, 2026136.04136.52134.79135.08134.51-1.13%173,645
Aug 31, 2026137.27137.31136.34136.62136.05-0.66%160,637
Aug 28, 2026138.35138.80137.35137.53136.95-0.37%132,699
Aug 27, 2026137.40138.22137.31138.04137.460.08%234,987
Aug 26, 2026137.92138.27137.28137.93137.350.10%79,122
Aug 25, 2026138.36138.36137.23137.79137.21-0.06%233,489
Aug 24, 2026138.34138.74137.61137.87137.29-0.40%277,788
Aug 21, 2026138.32138.54137.61138.43137.850.67%105,843
Aug 20, 2026137.61138.11137.38137.51136.93-0.84%125,352
Aug 19, 2026138.95139.83138.51138.68138.100.40%103,977
Aug 18, 2026139.36139.36138.13138.13137.55-1.17%108,998
Aug 17, 2026140.38140.38139.63139.77139.18-0.65%105,546
Aug 14, 2026140.17141.19139.98140.68140.090.31%80,490
Aug 13, 2026139.67140.33139.46140.24139.650.85%115,074
Aug 12, 2026138.99139.36138.04139.06138.480.35%150,458
Aug 11, 2026138.38139.22138.38138.57137.990.30%260,259
Aug 10, 2026138.84138.84137.98138.15137.57-0.75%168,907
Aug 7, 2026138.31139.54138.12139.19138.610.96%136,131
Aug 6, 2026139.25139.30137.77137.86137.28-0.63%323,029
Aug 5, 2026140.19140.22138.71138.73138.15-1.10%177,726
Aug 4, 2026138.28140.39138.09140.27139.681.51%326,956
Aug 3, 2026136.49138.25136.49138.18137.601.63%186,944
Jul 31, 2026136.24136.54134.56135.96135.390.09%139,425
Jul 30, 2026136.44136.60134.49135.84135.27-0.01%235,973
Jul 29, 2026136.98137.52135.66135.86135.29-1.01%222,629
Jul 28, 2026136.48137.47136.48137.25136.670.77%119,782
Jul 27, 2026136.66137.29135.78136.20135.630.24%323,581
Jul 24, 2026136.03137.11135.60135.88135.310.18%382,756