iShares S&P Small-Cap 600 Value ETF IJS
132.99 USD +0.02 (+0.02%)
Regular-session close
132.99 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
131.88 Day range 133.31
104.72 52-week range 140.68
- YTD
- +16.95%
- 1 year
- +20.77%
IJS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 133.21 | 133.31 | 131.88 | 132.99 | +0.02 | +0.02% | 61,776 |
| Nov 12, 2026 | 134.08 | 134.68 | 132.79 | 132.97 | -1.41 | -1.05% | 111,800 |
| Nov 11, 2026 | 134.00 | 134.43 | 133.40 | 134.38 | +0.88 | +0.66% | 103,500 |
| Nov 10, 2026 | 132.85 | 133.69 | 132.02 | 133.50 | -0.41 | -0.31% | 113,000 |
| Nov 9, 2026 | 131.77 | 134.59 | 131.77 | 133.91 | +3.59 | +2.75% | 291,000 |
| Nov 6, 2026 | 130.07 | 131.09 | 129.58 | 130.32 | -0.51 | -0.39% | 334,600 |
| Nov 5, 2026 | 135.74 | 136.75 | 130.47 | 130.83 | -4.56 | -3.37% | 428,100 |
| Nov 4, 2026 | 135.12 | 136.52 | 134.46 | 135.39 | +2.24 | +1.68% | 216,000 |
| Nov 3, 2026 | 134.27 | 134.60 | 133.06 | 133.15 | -1.13 | -0.84% | 154,100 |
| Nov 2, 2026 | 133.44 | 135.60 | 133.44 | 134.28 | +1.49 | +1.12% | 391,300 |
| Oct 30, 2026 | 133.61 | 134.00 | 131.80 | 132.79 | -1.18 | -0.88% | 175,500 |
| Oct 29, 2026 | 132.75 | 133.97 | 132.75 | 133.97 | +1.83 | +1.38% | 88,900 |
| Oct 28, 2026 | 132.41 | 132.64 | 131.13 | 132.14 | -0.22 | -0.17% | 235,300 |
| Oct 27, 2026 | 132.09 | 132.51 | 131.59 | 132.36 | +0.53 | +0.40% | 128,300 |
| Oct 26, 2026 | 131.54 | 132.85 | 131.54 | 131.83 | +0.39 | +0.30% | 238,000 |
| Oct 23, 2026 | 130.95 | 131.69 | 130.20 | 131.44 | -0.26 | -0.20% | 116,300 |
| Oct 22, 2026 | 129.52 | 131.74 | 129.52 | 131.70 | +1.70 | +1.31% | 238,500 |
| Oct 21, 2026 | 130.45 | 130.65 | 129.38 | 130.00 | -0.14 | -0.11% | 118,900 |
| Oct 20, 2026 | 128.67 | 130.50 | 128.41 | 130.14 | +1.74 | +1.36% | 190,500 |
| Oct 19, 2026 | 129.38 | 129.38 | 128.32 | 128.40 | -0.48 | -0.37% | 118,200 |
| Oct 16, 2026 | 130.12 | 130.85 | 128.47 | 128.88 | -0.78 | -0.60% | 212,900 |
| Oct 15, 2026 | 128.07 | 129.72 | 128.07 | 129.66 | +1.88 | +1.47% | 173,800 |
| Oct 14, 2026 | 128.55 | 128.86 | 127.09 | 127.78 | -1.92 | -1.48% | 292,700 |
| Oct 13, 2026 | 129.62 | 130.05 | 128.79 | 129.70 | +0.47 | +0.36% | 261,200 |
| Oct 12, 2026 | 129.20 | 129.68 | 128.94 | 129.23 | +0.10 | +0.08% | 147,100 |
| Oct 9, 2026 | 129.69 | 129.81 | 129.07 | 129.13 | -0.46 | -0.35% | 118,700 |
| Oct 8, 2026 | 128.48 | 129.65 | 127.92 | 129.59 | +0.57 | +0.44% | 297,900 |
| Oct 7, 2026 | 129.45 | 129.85 | 128.48 | 129.02 | -1.55 | -1.19% | 173,400 |
| Oct 6, 2026 | 131.35 | 131.49 | 130.37 | 130.57 | -0.34 | -0.26% | 415,400 |
| Oct 5, 2026 | 130.45 | 131.51 | 129.28 | 130.91 | +0.52 | +0.40% | 461,400 |
| Oct 2, 2026 | 130.33 | 131.27 | 130.15 | 130.39 | +1.20 | +0.93% | 413,200 |
| Oct 1, 2026 | 128.14 | 129.29 | 127.06 | 129.19 | +1.09 | +0.85% | 952,600 |
| Sep 30, 2026 | 129.41 | 129.41 | 128.04 | 128.10 | -0.85 | -0.66% | 229,900 |
| Sep 29, 2026 | 129.47 | 129.63 | 128.26 | 128.95 | -0.52 | -0.40% | 194,100 |
| Sep 28, 2026 | 129.93 | 130.25 | 128.93 | 129.47 | -1.01 | -0.77% | 238,600 |
| Sep 25, 2026 | 130.21 | 130.98 | 129.65 | 130.48 | +0.55 | +0.42% | 208,700 |
| Sep 24, 2026 | 130.17 | 130.47 | 129.21 | 129.93 | -0.29 | -0.22% | 157,100 |
| Sep 23, 2026 | 131.44 | 131.44 | 130.21 | 130.22 | -1.52 | -1.15% | 193,700 |
| Sep 22, 2026 | 132.21 | 132.93 | 131.58 | 131.74 | +0.44 | +0.34% | 231,900 |
| Sep 21, 2026 | 132.00 | 132.00 | 131.15 | 131.30 | -0.05 | -0.04% | 193,100 |
| Sep 18, 2026 | 131.92 | 131.92 | 130.69 | 131.35 | -0.88 | -0.67% | 231,600 |
| Sep 17, 2026 | 133.68 | 133.68 | 132.20 | 132.23 | 0.00 | 0.00% | 174,000 |
| Sep 16, 2026 | 133.39 | 133.96 | 131.06 | 132.23 | -0.95 | -0.71% | 131,900 |
| Sep 15, 2026 | 133.62 | 133.77 | 133.01 | 133.18 | -0.95 | -0.71% | 339,000 |
| Sep 14, 2026 | 134.05 | 134.85 | 133.84 | 134.13 | -0.54 | -0.40% | 183,300 |
| Sep 11, 2026 | 135.05 | 135.38 | 134.13 | 134.67 | +0.77 | +0.58% | 1,639,300 |
| Sep 10, 2026 | 134.42 | 134.51 | 133.52 | 133.90 | -1.13 | -0.84% | 268,500 |
| Sep 9, 2026 | 135.74 | 136.04 | 134.80 | 135.03 | -1.05 | -0.77% | 172,000 |
| Sep 8, 2026 | 137.07 | 137.44 | 135.99 | 136.08 | -1.46 | -1.06% | 218,500 |
| Sep 4, 2026 | 136.19 | 137.72 | 136.05 | 137.54 | +0.86 | +0.63% | 174,900 |
| Sep 3, 2026 | 137.38 | 137.61 | 136.03 | 136.68 | +0.10 | +0.07% | 304,300 |
| Sep 2, 2026 | 135.43 | 137.12 | 135.35 | 136.58 | +1.50 | +1.11% | 114,100 |
| Sep 1, 2026 | 136.04 | 136.52 | 134.79 | 135.08 | -1.54 | -1.13% | 173,600 |
| Aug 31, 2026 | 137.27 | 137.31 | 136.34 | 136.62 | -0.91 | -0.66% | 160,600 |
| Aug 28, 2026 | 138.35 | 138.80 | 137.35 | 137.53 | -0.51 | -0.37% | 132,700 |
| Aug 27, 2026 | 137.40 | 138.22 | 137.31 | 138.04 | +0.11 | +0.08% | 235,000 |
| Aug 26, 2026 | 137.92 | 138.27 | 137.28 | 137.93 | +0.14 | +0.10% | 79,100 |
| Aug 25, 2026 | 138.36 | 138.36 | 137.23 | 137.79 | -0.08 | -0.06% | 233,500 |
| Aug 24, 2026 | 138.34 | 138.74 | 137.61 | 137.87 | -0.56 | -0.40% | 277,800 |
| Aug 21, 2026 | 138.32 | 138.54 | 137.61 | 138.43 | +0.92 | +0.67% | 105,800 |
| Aug 20, 2026 | 137.61 | 138.11 | 137.38 | 137.51 | -1.17 | -0.84% | 125,400 |
| Aug 19, 2026 | 138.95 | 139.83 | 138.51 | 138.68 | +0.55 | +0.40% | 104,000 |
| Aug 18, 2026 | 139.36 | 139.36 | 138.13 | 138.13 | -1.64 | -1.17% | 109,000 |
| Aug 17, 2026 | 140.38 | 140.38 | 139.63 | 139.77 | -0.91 | -0.65% | 105,500 |
| Aug 14, 2026 | 140.17 | 141.18 | 139.98 | 140.68 | +0.44 | +0.31% | 80,500 |
65 days, newest first. Daily bars as drawn on the IJS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.