Skip to main content
iShares S&P Small-Cap 600 Value ETF (IJS)
NYSEARCA: IJS · Real-Time Price · USD
136.93
+1.32 (0.97%)
Jun 26, 2026, 4:00 PM EDT - Market closed

IJS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026134.94137.07134.94136.93136.930.97%852,851
Jun 25, 2026134.87136.23134.77135.61135.611.17%284,010
Jun 24, 2026132.80134.61132.80134.04134.041.00%1,050,976
Jun 23, 2026131.80133.26131.80132.71132.71-0.23%165,148
Jun 22, 2026133.53133.92132.97133.01133.01-0.23%148,894
Jun 18, 2026132.78133.64132.42133.32133.321.61%277,168
Jun 17, 2026133.54134.24130.90131.21131.21-1.79%280,678
Jun 16, 2026134.57135.43133.30133.60133.60-0.51%208,371
Jun 15, 2026135.63136.22134.01134.28134.28-0.47%237,292
Jun 12, 2026134.41136.18134.28135.46134.921.07%253,706
Jun 11, 2026132.56134.12131.82134.03133.501.81%236,582
Jun 10, 2026132.24133.79131.58131.65131.13-0.55%261,152
Jun 9, 2026132.27134.20130.18132.38131.850.95%489,326
Jun 8, 2026131.25132.23131.00131.13130.610.74%480,153
Jun 5, 2026132.00132.23129.77130.17129.65-1.74%183,091
Jun 4, 2026131.29132.66131.21132.48131.951.37%363,742
Jun 3, 2026131.90131.90130.62130.69130.17-1.22%4,205,226
Jun 2, 2026130.99132.55130.99132.30131.771.07%232,113
Jun 1, 2026130.04131.06129.33130.90130.380.16%435,156
May 29, 2026131.50131.64130.58130.69130.17-0.77%166,872
May 28, 2026131.11131.83130.47131.70131.180.17%211,308
May 27, 2026131.33132.41131.22131.47130.950.35%246,261
May 26, 2026130.23131.19130.15131.01130.491.21%506,971
May 22, 2026128.74129.62128.54129.44128.920.87%2,659,659
May 21, 2026127.07128.67125.87128.32127.810.51%156,028
May 20, 2026125.56127.71124.70127.67127.162.15%134,361
May 19, 2026125.86125.86124.61124.98124.48-0.97%219,596
May 18, 2026125.76127.07125.62126.21125.710.45%265,309
May 15, 2026126.49126.49125.52125.64125.14-1.37%196,431
May 14, 2026127.21128.28127.15127.38126.870.66%251,618
May 13, 2026127.22127.22126.13126.55126.05-0.44%122,778
May 12, 2026128.31128.31126.10127.11126.60-1.06%194,795
May 11, 2026130.14130.36128.40128.47127.96-1.01%153,683
May 8, 2026129.68130.15128.93129.78129.260.45%111,668
May 7, 2026130.56130.85129.11129.20128.69-0.75%207,069
May 6, 2026129.98130.54129.68130.17129.650.68%126,652
May 5, 2026128.11129.70128.11129.29128.771.19%327,079
May 4, 2026129.04129.32127.12127.77127.26-1.24%354,469
May 1, 2026129.63129.78128.73129.37128.850.06%414,347
Apr 30, 2026127.59129.69127.43129.29128.771.28%241,712
Apr 29, 2026128.54128.93127.30127.65127.14-0.82%172,558
Apr 28, 2026129.16130.03128.42128.70128.19-0.28%679,715
Apr 27, 2026128.79129.84128.79129.06128.550.35%252,612
Apr 24, 2026128.33128.94127.61128.61128.100.47%277,418
Apr 23, 2026127.97128.51126.58128.01127.500.06%238,516
Apr 22, 2026128.74128.74127.55127.93127.420.18%150,338
Apr 21, 2026128.56129.57127.35127.70127.19-0.50%289,534
Apr 20, 2026126.91128.53126.91128.34127.830.69%231,049
Apr 17, 2026126.13128.47126.13127.46126.951.85%537,169
Apr 16, 2026124.57125.53124.37125.15124.650.45%1,834,200
Apr 15, 2026124.64124.71123.86124.59124.09-0.02%188,652
Apr 14, 2026124.49125.00123.82124.62124.120.18%302,470
Apr 13, 2026122.62124.40122.30124.39123.891.23%157,309
Apr 10, 2026123.31123.49122.57122.88122.39-0.30%172,104
Apr 9, 2026121.71123.56121.71123.25122.760.74%181,319
Apr 8, 2026122.25123.08121.86122.35121.862.15%195,174
Apr 7, 2026119.17120.18118.83119.78119.300.21%433,124
Apr 6, 2026118.62119.57118.03119.53119.050.50%4,892,271
Apr 2, 2026117.27119.56116.95118.93118.460.22%476,426
Apr 1, 2026118.95119.67118.52118.67118.200.19%458,399
Mar 31, 2026117.48119.50116.62118.45117.982.19%944,195
Mar 30, 2026117.62117.62115.62115.91115.45-0.54%1,677,326
Mar 27, 2026117.92118.01116.23116.54116.08-1.65%1,423,894
Mar 26, 2026117.97119.86117.97118.49118.02-0.48%971,980
Mar 25, 2026118.79119.22117.42119.06118.591.05%4,378,497
Mar 24, 2026115.92118.65115.78117.82117.350.97%354,157
Mar 23, 2026116.35118.51115.97116.69116.221.84%384,693
Mar 20, 2026116.27116.50113.81114.58114.12-1.31%493,714
Mar 19, 2026114.76117.09114.62116.10115.640.35%432,965
Mar 18, 2026116.55116.86115.63115.69115.23-1.16%1,927,764
Mar 17, 2026117.00118.05116.86117.05116.580.78%154,582
Mar 16, 2026117.02117.51116.35116.35115.680.36%190,785
Mar 13, 2026116.98117.33115.56115.93115.26-0.14%191,795
Mar 12, 2026116.55117.23115.95116.09115.42-1.62%416,582
Mar 11, 2026117.65118.21116.80118.00117.32-0.07%163,585
Mar 10, 2026118.37119.88117.53118.08117.40-0.45%241,004
Mar 9, 2026117.02119.09114.79118.61117.93-0.08%439,340
Mar 6, 2026119.53119.53117.57118.70118.02-2.14%167,705
Mar 5, 2026122.24122.75120.51121.29120.59-1.57%232,641
Mar 4, 2026123.02123.59121.90123.23122.520.63%287,561
Mar 3, 2026120.95123.10119.50122.46121.76-0.77%180,742
Mar 2, 2026121.36123.78121.00123.41122.700.50%255,086
Feb 27, 2026123.05123.05121.88122.80122.10-1.33%85,603
Feb 26, 2026123.86124.75123.06124.45123.740.61%135,245
Feb 25, 2026124.14124.14122.38123.70122.990.09%86,992
Feb 24, 2026122.68124.16122.60123.59122.880.88%136,664
Feb 23, 2026125.13125.37121.87122.51121.81-2.57%324,743
Feb 20, 2026124.71126.33124.15125.74125.020.46%157,252
Feb 19, 2026124.92125.20124.24125.17124.45-0.18%119,841
Feb 18, 2026124.73126.27124.24125.40124.680.63%193,907
Feb 17, 2026124.86125.78123.24124.61123.90-0.22%118,206
Feb 13, 2026123.98125.46123.18124.89124.171.15%190,862
Feb 12, 2026126.87127.22122.14123.47122.76-2.04%393,640
Feb 11, 2026127.18127.85125.75126.04125.32-0.25%174,421
Feb 10, 2026126.42127.27126.26126.36125.640.22%135,935
Feb 9, 2026126.16126.52125.27126.08125.36-0.36%149,566
Feb 6, 2026124.19126.77124.19126.53125.802.40%176,411
Feb 5, 2026124.18125.03123.06123.57122.86-1.13%261,268
Feb 4, 2026123.39125.58123.39124.98124.262.01%481,871
Feb 3, 2026122.29124.00121.19122.52121.820.17%425,567