Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

iShares S&P SmallCap 600 Value ETF (IJS)

114.58
+0.00 (0.00%)
NYSE · Last Trade: Mar 23rd, 6:12 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/2026116.27116.50113.81114.58493,716114.58
3/19/2026114.76117.09114.61116.10432,966116.10
3/18/2026116.55116.86115.63115.691,927,765115.69
3/17/2026117.00118.05116.86117.05154,600117.05
3/16/2026117.02117.51116.35116.35190,769116.35
3/13/2026116.98117.33115.56115.93191,795115.93
3/12/2026116.55117.23115.95116.09416,583116.09
3/11/2026117.65118.21116.80118.00162,685118.00
3/10/2026118.37119.88117.53118.08241,004118.08
3/09/2026117.02119.09114.78118.61439,340118.61
3/06/2026119.53119.53117.57118.70167,705118.70
3/05/2026122.24122.75120.51121.29232,642121.29
3/04/2026123.02123.59121.90123.23287,562123.23
3/03/2026120.95123.10119.50122.46180,743122.46
3/02/2026121.36123.78121.00123.41255,074123.41
2/27/2026123.05123.05121.88122.8085,603122.80
2/26/2026123.86124.75123.06124.45135,242124.45
2/25/2026124.14124.14122.38123.7086,992123.70
2/24/2026122.68124.16122.60123.59136,665123.59
2/23/2026125.13125.37121.87122.51324,743122.51
2/20/2026124.71126.33124.15125.74157,252125.74
2/19/2026124.92125.20124.24125.17119,841125.17
2/18/2026124.73126.27124.23125.40193,907125.40
2/17/2026124.86125.78123.24124.61118,206124.61
2/13/2026123.98125.46123.18124.89190,862124.89
2/12/2026126.87127.22122.14123.47393,640123.47
2/11/2026127.18127.85125.75126.04174,421126.04
2/10/2026126.42127.27126.26126.36135,935126.36
2/09/2026126.16126.52125.27126.08149,566126.08
2/06/2026124.19126.77124.19126.53176,411126.53
2/05/2026124.18125.03123.06123.57260,211123.57
2/04/2026123.39125.58123.39124.98481,871124.98
2/03/2026122.29124.00121.19122.52425,624122.52
2/02/2026120.70122.81120.52122.31254,648122.31
1/30/2026120.74121.56119.99121.10168,934121.10
1/29/2026121.26121.91119.96121.51243,519121.51
1/28/2026121.74122.01120.36120.53284,335120.53
1/27/2026121.32121.50120.62121.23135,322121.23
1/26/2026121.80122.16120.80121.38333,393121.38
1/23/2026123.73123.73121.36121.60189,518121.60
1/22/2026124.01125.11123.54123.85374,263123.85
1/21/2026120.82123.81120.82123.42412,770123.42
1/20/2026120.22120.89119.60119.93519,865119.93
1/16/2026122.37122.51121.68121.91124,085121.91
1/15/2026120.93122.72120.70122.56160,629122.56
1/14/2026119.73120.91119.73120.73160,088120.73
1/13/2026120.49120.68119.60119.86219,600119.86
1/12/2026119.76120.47119.09119.96310,595119.96
1/09/2026119.83120.59118.70120.43219,159120.43
1/08/2026116.56120.03116.56119.51248,111119.51
1/07/2026118.29118.56116.72117.09208,704117.09
1/06/2026116.10118.26115.72118.21792,233118.21
1/05/2026114.87117.15114.87116.29761,434116.29
1/02/2026114.23115.11113.36114.682,782,949114.68
12/31/2025114.88114.88113.70113.72141,374113.72
12/30/2025115.35115.41114.77114.77147,385114.77
12/29/2025115.59115.73114.91115.28150,184115.28
12/26/2025115.71115.75115.12115.73209,088115.73
12/24/2025115.07115.78114.91115.68141,345115.68
12/23/2025115.60115.72114.96115.0687,360115.06