Skip to main content
iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEARCA: IJS · Real-Time Price · USD
128.70
-0.36 (-0.28%)
At close: Apr 28, 2026, 4:00 PM EDT
128.70
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

IJS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 25, 2026124.14124.14122.38123.70123.480.09%86,992
Feb 24, 2026122.68124.16122.60123.59123.370.88%136,664
Feb 23, 2026125.13125.37121.87122.51122.29-2.57%324,743
Feb 20, 2026124.71126.33124.15125.74125.520.46%157,252
Feb 19, 2026124.92125.20124.24125.17124.95-0.18%119,841
Feb 18, 2026124.73126.27124.24125.40125.180.63%193,907
Feb 17, 2026124.86125.78123.24124.61124.39-0.22%118,206
Feb 13, 2026123.98125.46123.18124.89124.671.15%190,862
Feb 12, 2026126.87127.22122.14123.47123.25-2.04%393,640
Feb 11, 2026127.18127.85125.75126.04125.82-0.25%174,421
Feb 10, 2026126.42127.27126.26126.36126.140.22%135,935
Feb 9, 2026126.16126.52125.27126.08125.86-0.36%149,566
Feb 6, 2026124.19126.77124.19126.53126.312.40%176,411
Feb 5, 2026124.18125.03123.06123.57123.35-1.13%261,268
Feb 4, 2026123.39125.58123.39124.98124.762.01%481,871
Feb 3, 2026122.29124.00121.19122.52122.300.17%425,567
Feb 2, 2026120.70122.81120.52122.31122.091.00%254,648
Jan 30, 2026120.74121.57119.99121.10120.89-0.34%168,934
Jan 29, 2026121.26121.91119.96121.51121.300.81%243,521
Jan 28, 2026121.74122.01120.36120.53120.32-0.58%284,338
Jan 27, 2026121.32121.50120.62121.23121.02-0.12%135,322
Jan 26, 2026121.80122.16120.80121.38121.17-0.18%333,393
Jan 23, 2026123.73123.73121.36121.60121.39-1.82%189,518
Jan 22, 2026124.01125.11123.54123.85123.630.35%374,263
Jan 21, 2026120.82123.82120.82123.42123.202.91%412,970
Jan 20, 2026120.22120.89119.60119.93119.72-1.62%519,874
Jan 16, 2026122.37122.51121.68121.91121.70-0.53%124,085
Jan 15, 2026120.93122.72120.71122.56122.341.52%160,630
Jan 14, 2026119.73120.91119.73120.73120.520.73%160,588
Jan 13, 2026120.49120.68119.60119.86119.65-0.08%219,600
Jan 12, 2026119.76120.47119.10119.96119.75-0.39%310,595
Jan 9, 2026119.83120.60118.70120.43120.220.77%219,159
Jan 8, 2026116.56120.04116.56119.51119.302.07%248,111
Jan 7, 2026118.29118.56116.72117.09116.88-0.95%208,704
Jan 6, 2026116.10118.26115.72118.21118.001.65%792,233
Jan 5, 2026114.87117.15114.87116.29116.091.40%761,434
Jan 2, 2026114.23115.11113.37114.68114.480.84%2,782,949
Dec 31, 2025114.88114.88113.70113.72113.52-0.91%141,374
Dec 30, 2025115.35115.41114.77114.77114.57-0.44%147,385
Dec 29, 2025115.59115.73114.91115.28115.08-0.39%150,184
Dec 26, 2025115.71115.76115.12115.73115.530.04%209,088
Dec 24, 2025115.07115.78114.91115.68115.480.54%141,345
Dec 23, 2025115.60115.72114.96115.06114.86-0.64%87,360
Dec 22, 2025115.78116.55115.60115.80115.600.33%278,160
Dec 19, 2025115.52115.82115.15115.42115.22-194,443
Dec 18, 2025115.98116.54115.27115.42115.220.12%291,543
Dec 17, 2025115.48116.65114.97115.28115.08-178,645
Dec 16, 2025115.83116.40114.79115.28115.08-1.21%157,174
Dec 15, 2025117.68117.68116.34116.69115.94-0.32%143,459
Dec 12, 2025118.65118.65116.73117.07116.32-0.98%233,818
Dec 11, 2025116.92118.36116.92118.23117.470.98%131,047
Dec 10, 2025114.42117.76114.41117.08116.332.32%213,205
Dec 9, 2025113.72115.15113.72114.42113.690.51%264,873
Dec 8, 2025114.71114.77113.74113.84113.11-0.35%282,999
Dec 5, 2025114.29115.18114.18114.24113.510.01%139,182
Dec 4, 2025114.52114.93114.11114.23113.50-0.46%104,929
Dec 3, 2025113.43114.91113.43114.76114.021.42%136,086