Skip to main content
iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEARCA: IJS · Real-Time Price · USD
122.80
-1.65 (-1.33%)
Feb 27, 2026, 4:00 PM EST - Market closed

IJS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026123.05123.05121.88122.80122.80-1.33%85,601
Feb 26, 2026123.86124.75123.06124.45124.450.61%135,121
Feb 25, 2026124.14124.14122.38123.70123.700.09%86,989
Feb 24, 2026122.68124.16122.60123.59123.590.88%136,645
Feb 23, 2026125.13125.37121.87122.51122.51-2.57%324,741
Feb 20, 2026124.71126.33124.15125.74125.740.46%157,252
Feb 19, 2026124.92125.20124.24125.17125.17-0.18%119,836
Feb 18, 2026124.73126.27124.24125.40125.400.63%193,905
Feb 17, 2026124.86125.78123.24124.61124.61-0.22%118,204
Feb 13, 2026123.98125.46123.18124.89124.891.15%190,862
Feb 12, 2026126.87127.22122.14123.47123.47-2.04%393,640
Feb 11, 2026127.18127.85125.75126.04126.04-0.25%174,421
Feb 10, 2026126.42127.27126.26126.36126.360.22%135,894
Feb 9, 2026126.16126.52125.27126.08126.08-0.36%149,414
Feb 6, 2026124.19126.77124.19126.53126.532.40%176,407
Feb 5, 2026124.18125.03123.06123.57123.57-1.13%260,132
Feb 4, 2026123.39125.58123.39124.98124.982.01%481,869
Feb 3, 2026122.29124.00121.19122.52122.520.17%425,448
Feb 2, 2026120.70122.81120.52122.31122.311.00%254,644
Jan 30, 2026120.74121.57119.99121.10121.10-0.34%168,925
Jan 29, 2026121.26121.91119.96121.51121.510.81%243,519
Jan 28, 2026121.74122.01120.36120.53120.53-0.58%284,211
Jan 27, 2026121.32121.50120.62121.23121.23-0.12%135,322
Jan 26, 2026121.80122.16120.80121.38121.38-0.18%333,391
Jan 23, 2026123.73123.73121.36121.60121.60-1.82%189,432
Jan 22, 2026124.01125.11123.54123.85123.850.35%374,261
Jan 21, 2026120.82123.82120.82123.42123.422.91%412,766
Jan 20, 2026120.22120.89119.60119.93119.93-1.62%518,414
Jan 16, 2026122.37122.51121.68121.91121.91-0.53%124,085
Jan 15, 2026120.93122.72120.71122.56122.561.52%160,627
Jan 14, 2026119.73120.91119.73120.73120.730.73%160,061
Jan 13, 2026120.49120.68119.60119.86119.86-0.08%219,598
Jan 12, 2026119.76120.47119.10119.96119.96-0.39%310,594
Jan 9, 2026119.83120.60118.70120.43120.430.77%219,158
Jan 8, 2026116.56120.04116.56119.51119.512.07%248,110
Jan 7, 2026118.29118.56116.72117.09117.09-0.95%208,702
Jan 6, 2026116.10118.26115.72118.21118.211.65%792,233
Jan 5, 2026114.87117.15114.87116.29116.291.40%761,432
Jan 2, 2026114.23115.11113.37114.68114.680.84%2,782,949
Dec 31, 2025114.88114.88113.70113.72113.72-0.91%141,374
Dec 30, 2025115.35115.41114.77114.77114.77-0.44%147,385
Dec 29, 2025115.59115.73114.91115.28115.28-0.39%150,184
Dec 26, 2025115.71115.76115.12115.73115.730.04%209,088
Dec 24, 2025115.07115.78114.91115.68115.680.54%141,345
Dec 23, 2025115.60115.72114.96115.06115.06-0.64%87,360
Dec 22, 2025115.78116.55115.60115.80115.800.33%278,160
Dec 19, 2025115.52115.82115.15115.42115.42-194,443
Dec 18, 2025115.98116.54115.27115.42115.420.12%291,543
Dec 17, 2025115.48116.65114.97115.28115.28-178,635
Dec 16, 2025115.83116.40114.79115.28115.28-1.21%157,174
Dec 15, 2025117.68117.68116.34116.69116.15-0.32%143,459
Dec 12, 2025118.65118.65116.73117.07116.52-0.98%233,818
Dec 11, 2025116.92118.36116.92118.23117.680.98%131,047
Dec 10, 2025114.42117.76114.41117.08116.532.32%213,205
Dec 9, 2025113.72115.15113.72114.42113.890.51%264,873
Dec 8, 2025114.71114.77113.74113.84113.31-0.35%282,999
Dec 5, 2025114.29115.18114.18114.24113.710.01%139,182
Dec 4, 2025114.52114.93114.11114.23113.70-0.46%104,929
Dec 3, 2025113.43114.91113.43114.76114.221.42%136,086
Dec 2, 2025113.49113.57112.56113.15112.620.02%449,368
Dec 1, 2025112.34113.68112.34113.13112.60-0.20%272,843
Nov 28, 2025113.44113.47113.01113.36112.830.15%79,257
Nov 26, 2025112.44114.38112.44113.19112.660.61%193,890
Nov 25, 2025110.23112.91110.23112.50111.982.71%343,698
Nov 24, 2025108.23109.81108.02109.53109.021.30%529,422
Nov 21, 2025105.25108.77105.25108.12107.623.25%391,093
Nov 20, 2025108.54108.68104.63104.72104.23-2.24%192,628
Nov 19, 2025107.58108.32106.68107.12106.62-0.25%125,742
Nov 18, 2025106.83108.17106.41107.39106.89-0.24%216,008
Nov 17, 2025109.80110.40107.33107.65107.15-2.30%128,524
Nov 14, 2025108.46110.58108.46110.18109.670.05%186,772
Nov 13, 2025111.73112.45109.65110.12109.61-2.13%158,935
Nov 12, 2025112.58113.63112.50112.52112.000.13%110,297
Nov 11, 2025111.64112.70111.64112.37111.850.50%148,246
Nov 10, 2025111.69112.39111.07111.81111.291.30%190,105
Nov 7, 2025108.58110.42108.44110.38109.871.14%434,873
Nov 6, 2025110.77111.18109.08109.14108.63-1.73%421,161
Nov 5, 2025109.48111.63109.45111.06110.541.82%112,161
Nov 4, 2025108.78109.80108.58109.08108.57-1.26%200,177
Nov 3, 2025110.36110.47108.70110.47109.950.25%263,304
Oct 31, 2025109.89110.41109.18110.20109.690.21%172,116
Oct 30, 2025110.20111.36109.90109.97109.46-1.19%172,828
Oct 29, 2025112.17113.04110.32111.29110.77-1.01%229,596
Oct 28, 2025112.63112.92111.82112.42111.90-0.57%163,709
Oct 27, 2025113.80114.00112.59113.06112.53-0.11%138,438
Oct 24, 2025113.50113.88113.18113.18112.650.84%127,384
Oct 23, 2025111.00112.36110.85112.24111.721.24%154,841
Oct 22, 2025111.31111.69110.00110.87110.35-0.47%533,093
Oct 21, 2025110.80111.77110.60111.39110.870.30%142,211
Oct 20, 2025110.22111.22110.20111.06110.541.70%109,178
Oct 17, 2025108.98109.82108.68109.20108.69-0.44%151,668
Oct 16, 2025111.16111.19109.05109.68109.17-1.15%124,753
Oct 15, 2025110.96112.00110.06110.96110.440.85%165,216
Oct 14, 2025106.96110.58106.96110.03109.521.54%168,923
Oct 13, 2025107.68108.65107.28108.36107.852.31%115,851
Oct 10, 2025110.02110.23105.87105.91105.42-3.59%226,697
Oct 9, 2025110.93111.14109.60109.85109.34-1.21%129,558
Oct 8, 2025110.59111.19110.16111.19110.670.86%178,508
Oct 7, 2025112.03112.03110.11110.24109.73-1.44%507,149
Oct 6, 2025113.15113.17111.82111.85111.33-0.45%312,885