Skip to main content
iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEARCA: IJS · Real-Time Price · USD
114.24
+0.01 (0.01%)
At close: Dec 5, 2025, 4:00 PM EST
114.24
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

IJS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025114.29115.18114.18114.24114.240.01%139,182
Dec 4, 2025114.52114.93114.11114.23114.23-0.46%104,929
Dec 3, 2025113.43114.91113.43114.76114.761.42%136,086
Dec 2, 2025113.49113.57112.56113.15113.150.02%449,268
Dec 1, 2025112.34113.68112.34113.13113.13-0.20%272,843
Nov 28, 2025113.44113.47113.01113.36113.360.15%79,257
Nov 26, 2025112.44114.38112.44113.19113.190.61%193,765
Nov 25, 2025110.23112.91110.23112.50112.502.71%343,698
Nov 24, 2025108.23109.81108.02109.53109.531.30%529,422
Nov 21, 2025105.25108.77105.25108.12108.123.25%391,093
Nov 20, 2025108.54108.68104.63104.72104.72-2.24%192,628
Nov 19, 2025107.58108.32106.68107.12107.12-0.25%125,742
Nov 18, 2025106.83108.17106.41107.39107.39-0.24%216,008
Nov 17, 2025109.80110.40107.33107.65107.65-2.30%128,524
Nov 14, 2025108.46110.58108.46110.18110.180.05%186,772
Nov 13, 2025111.73112.45109.65110.12110.12-2.13%158,935
Nov 12, 2025112.58113.63112.50112.52112.520.13%110,297
Nov 11, 2025111.64112.70111.64112.37112.370.50%148,246
Nov 10, 2025111.69112.39111.07111.81111.811.30%190,105
Nov 7, 2025108.58110.42108.44110.38110.381.14%434,873
Nov 6, 2025110.77111.18109.08109.14109.14-1.73%421,161
Nov 5, 2025109.48111.63109.45111.06111.061.82%112,161
Nov 4, 2025108.78109.80108.58109.08109.08-1.26%200,177
Nov 3, 2025110.36110.47108.70110.47110.470.25%263,304
Oct 31, 2025109.89110.41109.18110.20110.200.21%172,116
Oct 30, 2025110.20111.36109.90109.97109.97-1.19%172,828
Oct 29, 2025112.17113.04110.32111.29111.29-1.01%229,596
Oct 28, 2025112.63112.92111.82112.42112.42-0.57%163,709
Oct 27, 2025113.80114.00112.59113.06113.06-0.11%138,438
Oct 24, 2025113.50113.88113.18113.18113.180.84%127,384
Oct 23, 2025111.00112.36110.85112.24112.241.24%154,841
Oct 22, 2025111.31111.69110.00110.87110.87-0.47%533,093
Oct 21, 2025110.80111.77110.60111.39111.390.30%142,211
Oct 20, 2025110.22111.22110.20111.06111.061.70%109,178
Oct 17, 2025108.98109.82108.68109.20109.20-0.44%151,668
Oct 16, 2025111.16111.19109.05109.68109.68-1.15%124,753
Oct 15, 2025110.96112.00110.06110.96110.960.85%165,216
Oct 14, 2025106.96110.58106.96110.03110.031.54%168,923
Oct 13, 2025107.68108.65107.28108.36108.362.31%115,851
Oct 10, 2025110.02110.23105.87105.91105.91-3.59%226,697
Oct 9, 2025110.93111.14109.60109.85109.85-1.21%129,558
Oct 8, 2025110.59111.19110.16111.19111.190.86%178,508
Oct 7, 2025112.03112.03110.11110.24110.24-1.44%507,149
Oct 6, 2025113.15113.17111.82111.85111.85-0.45%312,885
Oct 3, 2025112.04113.53112.04112.35112.350.66%191,023
Oct 2, 2025111.58111.85110.70111.61111.610.22%220,320
Oct 1, 2025110.17111.66110.11111.37111.370.71%313,189
Sep 30, 2025110.16110.66109.48110.59110.590.17%196,625
Sep 29, 2025111.08111.08109.72110.40110.400.12%143,973
Sep 26, 2025109.30110.37109.08110.27110.271.20%166,714
Sep 25, 2025109.31109.46108.53108.96108.96-1.00%152,478
Sep 24, 2025110.69111.25109.94110.06110.06-0.59%100,264
Sep 23, 2025111.41112.51110.64110.71110.71-0.26%146,941
Sep 22, 2025110.95111.26110.43111.00111.000.04%145,494
Sep 19, 2025112.69112.69110.69110.96110.96-1.11%131,130
Sep 18, 2025110.74112.47110.42112.20112.202.04%143,450
Sep 17, 2025110.15112.73109.27109.96109.960.07%253,093
Sep 16, 2025110.17110.28109.26109.88109.88-0.69%118,930
Sep 15, 2025110.95111.30110.47110.64110.130.14%165,592
Sep 12, 2025111.59111.65110.46110.48109.97-1.30%220,678
Sep 11, 2025110.09112.00109.88111.93111.412.03%167,054
Sep 10, 2025109.92110.23109.24109.70109.19-0.13%130,446
Sep 9, 2025110.70110.70109.51109.84109.33-0.93%117,916
Sep 8, 2025111.24111.24109.79110.87110.36-0.27%159,457
Sep 5, 2025111.04112.18110.17111.17110.660.62%116,913
Sep 4, 2025109.11110.52108.85110.48109.971.72%146,433
Sep 3, 2025108.28109.28108.01108.61108.11-0.09%105,320
Sep 2, 2025108.34108.78107.64108.71108.21-0.77%575,113
Aug 29, 2025109.90110.18109.24109.55109.04-0.13%84,944
Aug 28, 2025110.36110.36109.08109.69109.18-0.32%137,924
Aug 27, 2025109.03110.13108.94110.04109.530.95%115,895
Aug 26, 2025108.89109.66108.71109.00108.500.09%120,186
Aug 25, 2025109.32109.43108.90108.90108.40-0.74%197,600
Aug 22, 2025105.92109.96105.92109.71109.204.22%446,695
Aug 21, 2025104.90105.49104.53105.27104.78-0.22%274,975
Aug 20, 2025106.10106.34105.10105.50105.01-0.68%335,045
Aug 19, 2025106.02107.14105.79106.22105.730.45%197,962
Aug 18, 2025105.60106.10105.51105.74105.250.09%232,280
Aug 15, 2025106.67106.67105.31105.64105.15-0.64%271,407
Aug 14, 2025106.40106.51105.40106.32105.83-1.29%469,037
Aug 13, 2025105.45107.84105.32107.71107.212.64%496,313
Aug 12, 2025102.47104.99102.30104.94104.463.41%289,687
Aug 11, 2025102.21102.64101.20101.48101.01-0.28%244,147
Aug 8, 2025101.88102.22101.38101.76101.290.44%266,971
Aug 7, 2025102.34102.57100.75101.31100.84-369,089
Aug 6, 2025101.59101.68101.06101.31100.840.06%258,036
Aug 5, 2025101.01101.3799.90101.25100.780.61%357,943
Aug 4, 202599.65100.7499.41100.64100.181.67%836,483
Aug 1, 202599.6099.8797.9098.9998.53-1.85%452,029
Jul 31, 2025101.49101.70100.46100.86100.39-1.05%176,469
Jul 30, 2025103.43103.60101.21101.93101.46-1.26%264,336
Jul 29, 2025104.16104.17103.00103.23102.75-0.49%242,702
Jul 28, 2025104.21104.25103.41103.74103.26-0.30%192,029
Jul 25, 2025103.82104.05102.94104.05103.570.61%134,711
Jul 24, 2025104.96104.96103.41103.42102.94-1.77%140,771
Jul 23, 2025104.68105.34104.34105.28104.791.26%586,997
Jul 22, 2025102.72104.36102.72103.97103.491.60%171,404
Jul 21, 2025103.01103.49102.32102.33101.86-0.02%208,269
Jul 18, 2025103.65103.65102.13102.35101.88-0.79%126,537
Jul 17, 2025101.96103.44101.85103.16102.681.16%199,429