iShares S&P SmallCap 600 Value ETF (IJS)

133.32
+2.11 (1.61%)
NYSE· Last Trade: Jun 21st, 3:15 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares S&P SmallCap 600 Value ETF (IJS)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026132.78133.64132.42133.32277,168133.32
6/17/2026133.54134.24130.90131.21280,740131.21
6/16/2026134.57135.43133.30133.60208,374133.60
6/15/2026135.63136.22134.01134.28237,292134.28
6/12/2026134.41136.18134.28135.46253,707135.46
6/11/2026132.56134.12131.82134.03236,583134.03
6/10/2026132.24133.78131.58131.65261,153131.65
6/09/2026132.27134.20130.18132.38489,323132.38
6/08/2026131.25132.23131.00131.13480,154131.13
6/05/2026132.00132.23129.77130.17183,091130.17
6/04/2026131.29132.66131.21132.48363,743132.48
6/03/2026131.90131.90130.62130.694,205,228130.69
6/02/2026130.99132.55130.99132.30232,113132.30
6/01/2026130.04131.06129.33130.90435,156130.90
5/29/2026131.50131.64130.58130.69166,873130.69
5/28/2026131.11131.83130.47131.70211,308131.70
5/27/2026131.33132.41131.22131.47246,261131.47
5/26/2026130.23131.19130.15131.01506,971131.01
5/22/2026128.74129.62128.54129.442,659,660129.44
5/21/2026127.07128.67125.87128.32156,025128.32
5/20/2026125.56127.71124.70127.67134,361127.67
5/19/2026125.86125.86124.61124.98219,597124.98
5/18/2026125.76127.07125.61126.21265,310126.21
5/15/2026126.49126.49125.52125.64196,432125.64
5/14/2026127.21128.28127.15127.38251,618127.38
5/13/2026127.22127.22126.13126.55122,779126.55
5/12/2026128.31128.31126.10127.11194,796127.11
5/11/2026130.14130.36128.40128.47153,683128.47
5/08/2026129.68130.15128.93129.78111,668129.78
5/07/2026130.56130.85129.11129.20207,069129.20
5/06/2026129.98130.54129.68130.17126,652130.17
5/05/2026128.11129.70128.11129.29327,079129.29
5/04/2026129.04129.31127.11127.77354,470127.77
5/01/2026129.63129.78128.73129.37414,348129.37
4/30/2026127.59129.69127.43129.29241,713129.29
4/29/2026128.54128.93127.30127.65172,558127.65
4/28/2026129.16130.03128.42128.70679,716128.70
4/27/2026128.79129.84128.79129.06252,613129.06
4/24/2026128.33128.94127.61128.61277,419128.61
4/23/2026127.97128.51126.58128.01238,516128.01
4/22/2026128.74128.74127.55127.93150,339127.93
4/21/2026128.56129.57127.35127.70289,534127.70
4/20/2026126.91128.53126.91128.34231,050128.34
4/17/2026126.13128.47126.13127.46537,169127.46
4/16/2026124.57125.53124.37125.151,834,201125.15
4/15/2026124.64124.71123.86124.59188,653124.59
4/14/2026124.49125.00123.82124.62302,471124.62
4/13/2026122.62124.40122.30124.39157,307124.39
4/10/2026123.31123.49122.57122.88172,105122.88
4/09/2026121.71123.56121.71123.25181,317123.25
4/08/2026122.25123.08121.86122.35195,143122.35
4/07/2026119.17120.18118.83119.78431,325119.78
4/06/2026118.62119.57118.03119.534,892,271119.53
4/02/2026117.27119.56116.95118.93476,427118.93
4/01/2026118.95119.67118.52118.67458,400118.67
3/31/2026117.48119.50116.61118.45943,196118.45
3/30/2026117.62117.62115.62115.911,677,326115.91
3/27/2026117.92118.01116.23116.541,423,894116.54
3/26/2026117.97119.86117.97118.49971,980118.49
3/25/2026118.79119.22117.42119.064,378,499119.06
3/24/2026115.92118.65115.78117.82354,158117.82
3/23/2026116.35118.51115.97116.69384,694116.69