Skip to main content
logo
iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEARCA: IJS · Real-Time Price · USD
131.44
-0.26 (-0.20%)
Oct 23, 2026, 4:00 PM EDT - Market closed

IJS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026130.94131.57130.85131.44131.44-0.20%116,303
Oct 22, 2026129.52131.74129.52131.70131.701.31%238,523
Oct 21, 2026130.45130.65129.38130.00130.00-0.11%118,932
Oct 20, 2026128.67130.50128.41130.14130.141.36%190,492
Oct 19, 2026129.38129.38128.32128.40128.40-0.37%118,199
Oct 16, 2026130.12130.85128.47128.88128.88-0.60%212,921
Oct 15, 2026128.07129.72128.07129.66129.661.47%173,313
Oct 14, 2026128.55128.86127.09127.78127.78-1.48%292,714
Oct 13, 2026129.62130.05128.79129.70129.700.36%261,196
Oct 12, 2026129.20129.68128.94129.23129.230.08%147,114
Oct 9, 2026129.69129.81129.07129.13129.13-0.35%118,652
Oct 8, 2026128.48129.65127.92129.59129.590.44%297,860
Oct 7, 2026129.45129.85128.48129.02129.02-1.19%173,401
Oct 6, 2026131.35131.49130.37130.57130.57-0.26%415,420
Oct 5, 2026130.45131.51129.28130.91130.910.40%461,359
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