iShares S&P SmallCap 600 Value ETF (IJS)

127.57
-0.53 (-0.42%)
NYSE · Last Trade: Oct 1st, 10:59 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/03/2026136.49138.25136.49138.18186,927137.60
7/31/2026136.24136.54134.56135.96139,426135.39
7/30/2026136.44136.60134.49135.84235,972135.27
7/29/2026136.98137.52135.66135.86222,629135.29
7/28/2026136.48137.47136.48137.25119,783136.67
7/27/2026136.66137.29135.78136.20323,581135.63
7/24/2026136.03137.11135.60135.88382,757135.31
7/23/2026135.98136.41135.00135.64165,455135.07
7/22/2026137.19138.01136.74136.99156,878136.41
7/21/2026136.41137.35135.97137.34168,620136.76
7/20/2026137.11137.29135.92135.97154,830135.40
7/17/2026137.09138.31136.31136.94192,025136.37
7/16/2026136.20138.60136.20138.11203,197137.53
7/15/2026135.78137.14135.78136.23177,255135.66
7/14/2026135.90136.48134.99135.40184,895134.83
7/13/2026135.15136.01134.89135.17257,541134.60
7/10/2026134.76135.29134.49134.99104,564134.42
7/09/2026133.31134.84133.18134.33152,868133.77
7/08/2026133.63133.70132.04132.66183,629132.10
7/07/2026135.48135.80134.14134.33270,342133.77
7/06/2026135.64136.09135.20135.37444,608134.80
7/02/2026137.01137.58134.46135.45287,914134.88
7/01/2026136.39138.00136.39136.501,424,086135.93