iShares S&P SmallCap 600 Value ETF (IJS)

133.15
+0.00 (0.00%)
NYSE · Last Trade: Nov 4th, 6:45 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/2026134.27134.60133.06133.15154,078133.15
11/02/2026133.44135.60133.44134.28391,286134.28
10/30/2026133.61134.00131.80132.79175,524132.79
10/29/2026132.75133.97132.75133.9788,942133.97
10/28/2026132.41132.64131.13132.14235,286132.14
10/27/2026132.09132.51131.59132.36128,302132.36
10/26/2026131.54132.84131.54131.83238,042131.83
10/23/2026130.95131.69130.20131.44116,305131.44
10/22/2026129.52131.74129.52131.70238,539131.70
10/21/2026130.45130.65129.38130.00118,932130.00
10/20/2026128.67130.50128.41130.14190,493130.14
10/19/2026129.38129.38128.31128.40118,200128.40
10/16/2026130.12130.85128.47128.88212,923128.88
10/15/2026128.07129.72128.07129.66173,813129.66
10/14/2026128.55128.86127.09127.78292,729127.78
10/13/2026129.62130.05128.79129.70261,203129.70
10/12/2026129.20129.68128.94129.23147,115129.23
10/09/2026129.69129.81129.07129.13118,661129.13
10/08/2026128.48129.65127.92129.59297,861129.59
10/07/2026129.45129.85128.48129.02173,402129.02
10/06/2026131.35131.49130.37130.57415,419130.57
10/05/2026130.45131.51129.28130.91461,359130.91
10/02/2026130.33131.27130.15130.39413,157130.39
10/01/2026128.14129.29127.06129.19952,601129.19
9/30/2026129.41129.41128.04128.10229,948128.10
9/29/2026129.47129.63128.26128.95194,061128.95
9/28/2026129.93130.25128.93129.47238,596129.47
9/25/2026130.21130.98129.65130.48208,725130.48
9/24/2026130.17130.47129.21129.93157,082129.93
9/23/2026131.44131.44130.21130.22193,704130.22
9/22/2026132.21132.93131.58131.74231,881131.74
9/21/2026132.00132.00131.15131.30193,109131.30
9/18/2026131.92131.92130.69131.35231,604131.35
9/17/2026133.68133.68132.20132.23173,983132.23
9/16/2026133.39133.96131.06132.23131,933132.23
9/15/2026133.62133.77133.01133.18338,983133.18
9/14/2026134.05134.85133.84134.13183,311133.57
9/11/2026135.05135.38134.13134.671,639,301134.10
9/10/2026134.42134.51133.52133.90268,490133.34
9/09/2026135.74136.04134.80135.03172,029134.46
9/08/2026137.07137.44135.99136.08218,522135.51
9/04/2026136.19137.72136.05137.54174,926136.96
9/03/2026137.38137.61136.03136.68304,265136.11
9/02/2026135.43137.12135.35136.58114,090136.01
9/01/2026136.04136.52134.79135.08173,645134.51
8/31/2026137.27137.31136.34136.62160,637136.05
8/28/2026138.35138.80137.35137.53132,700136.95
8/27/2026137.40138.22137.31138.04234,987137.46
8/26/2026137.92138.27137.28137.9379,123137.35
8/25/2026138.36138.36137.23137.79233,488137.21
8/24/2026138.34138.74137.61137.87277,788137.29
8/21/2026138.32138.54137.60138.43105,844137.85
8/20/2026137.61138.11137.38137.51125,353136.93
8/19/2026138.95139.83138.51138.68103,977138.10
8/18/2026139.36139.36138.13138.13108,997137.55
8/17/2026140.38140.38139.63139.77105,547139.18
8/14/2026140.17141.18139.97140.6880,491140.09
8/13/2026139.67140.33139.46140.24115,074139.65
8/12/2026138.99139.36138.04139.06150,457138.48
8/11/2026138.38139.22138.38138.57260,258137.99
8/10/2026138.84138.84137.97138.15168,906137.57
8/07/2026138.31139.54138.12139.19136,132138.61
8/06/2026139.25139.30137.77137.86323,029137.28
8/05/2026140.19140.22138.71138.73177,724138.15
8/04/2026138.28140.39138.09140.27326,956139.68