iShares S&P SmallCap 600 Value ETF (IJS)

126.11
+2.54 (2.06%)
NYSE · Last Trade: Feb 6th, 1:27 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
12/22/2025115.78116.55115.60115.80278,160115.80
12/19/2025115.52115.81115.15115.42194,443115.42
12/18/2025115.98116.54115.27115.42291,543115.42
12/17/2025115.48116.65114.97115.28178,645115.28
12/16/2025115.83116.40114.79115.28157,174115.28
12/15/2025117.68117.68116.34116.69143,459116.15
12/12/2025118.65118.65116.73117.07233,818116.52
12/11/2025116.92118.36116.92118.23131,047117.68
12/10/2025114.42117.76114.41117.08213,205116.53
12/09/2025113.72115.15113.72114.42264,873113.89
12/08/2025114.71114.77113.74113.84282,999113.31
12/05/2025114.29115.18114.18114.24139,182113.71
12/04/2025114.52114.93114.11114.23104,929113.70
12/03/2025113.43114.91113.43114.76136,086114.22
12/02/2025113.49113.56112.56113.15449,268112.62
12/01/2025112.34113.68112.34113.13272,843112.60
11/28/2025113.44113.47113.01113.3679,257112.83
11/26/2025112.44114.38112.44113.19193,890112.66
11/25/2025110.23112.91110.23112.50343,698111.98
11/24/2025108.23109.81108.02109.53529,422109.02
11/21/2025105.25108.77105.25108.12391,093107.62
11/20/2025108.54108.68104.63104.72192,628104.23
11/19/2025107.58108.32106.68107.12125,740106.62
11/18/2025106.83108.17106.41107.39216,008106.89
11/17/2025109.80110.39107.33107.65128,498107.15
11/14/2025108.46110.58108.46110.18186,772109.67
11/13/2025111.73112.45109.65110.12158,935109.61
11/12/2025112.58113.63112.50112.52110,297112.00
11/11/2025111.64112.69111.64112.37148,246111.85
11/10/2025111.69112.39111.07111.81190,105111.29
11/07/2025108.58110.42108.44110.38434,873109.86
11/06/2025110.77111.18109.08109.14421,161108.63