iShares S&P SmallCap 600 Value ETF (IJS)

135.96
+0.12 (0.09%)
NYSE· Last Trade: Aug 1st, 12:44 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026136.24136.54134.56135.96139,425135.96
7/30/2026136.44136.60134.49135.84235,972135.84
7/29/2026136.98137.52135.66135.86222,629135.86
7/28/2026136.48137.47136.48137.25119,783137.25
7/27/2026136.66137.29135.78136.20323,581136.20
7/24/2026136.03137.11135.60135.88382,757135.88
7/23/2026135.98136.41135.00135.64165,455135.64
7/22/2026137.19138.01136.74136.99156,878136.99
7/21/2026136.41137.35135.97137.34168,620137.34
7/20/2026137.11137.29135.92135.97154,830135.97
7/17/2026137.09138.31136.31136.94192,025136.94
7/16/2026136.20138.60136.20138.11203,197138.11
7/15/2026135.78137.14135.78136.23177,255136.23
7/14/2026135.90136.48134.99135.40184,895135.40
7/13/2026135.15136.01134.89135.17257,541135.17
7/10/2026134.76135.29134.49134.99104,564134.99
7/09/2026133.31134.84133.18134.33152,868134.33
7/08/2026133.63133.70132.04132.66183,629132.66
7/07/2026135.48135.80134.14134.33270,342134.33
7/06/2026135.64136.09135.20135.37444,608135.37
7/02/2026137.01137.58134.46135.45287,914135.45
7/01/2026136.39138.00136.39136.501,424,086136.50
6/30/2026136.22137.06135.77136.68195,665136.68
6/29/2026136.21136.64135.13136.34146,056136.34
6/26/2026134.94137.07134.94136.93857,668136.93
6/25/2026134.87136.23134.77135.61284,010135.61
6/24/2026132.80134.61132.80134.041,050,976134.04
6/23/2026131.80133.26131.80132.71165,153132.71
6/22/2026133.53133.92132.97133.01148,909133.01
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
6/12/2026134.41136.18134.28135.46253,707134.92
6/11/2026132.56134.12131.82134.03236,583133.50
6/10/2026132.24133.78131.58131.65261,153131.13
6/09/2026132.27134.20130.18132.38489,323131.85
6/08/2026131.25132.23131.00131.13480,154130.61
6/05/2026132.00132.23129.77130.17183,091129.65
6/04/2026131.29132.66131.21132.48363,743131.95
6/03/2026131.90131.90130.62130.694,205,228130.17
6/02/2026130.99132.55130.99132.30232,113131.77
6/01/2026130.04131.06129.33130.90435,156130.38
5/29/2026131.50131.64130.58130.69166,873130.17
5/28/2026131.11131.83130.47131.70211,308131.18
5/27/2026131.33132.41131.22131.47246,261130.95
5/26/2026130.23131.19130.15131.01506,971130.49
5/22/2026128.74129.62128.54129.442,659,660128.92
5/21/2026127.07128.67125.87128.32156,025127.81
5/20/2026125.56127.71124.70127.67134,361127.16
5/19/2026125.86125.86124.61124.98219,597124.48
5/18/2026125.76127.07125.61126.21265,310125.71
5/15/2026126.49126.49125.52125.64196,432125.14
5/14/2026127.21128.28127.15127.38251,618126.87
5/13/2026127.22127.22126.13126.55122,779126.05
5/12/2026128.31128.31126.10127.11194,796126.60
5/11/2026130.14130.36128.40128.47153,683127.96
5/08/2026129.68130.15128.93129.78111,668129.26
5/07/2026130.56130.85129.11129.20207,069128.69
5/06/2026129.98130.54129.68130.17126,652129.65
5/05/2026128.11129.70128.11129.29327,079128.78
5/04/2026129.04129.31127.11127.77354,470127.26
5/01/2026129.63129.78128.73129.37414,348128.85