Get the Stockscreener App
110.47
0.93%
-1.04
After Hours:
110.51
0.04
+0.04%
Ishares S P Small Cap 600 Value Etf Stock (IJS) Price History
The historical daily chart and data for Ishares S P Small Cap 600 Value Etf stock (IJS), adjusted for splits and dividends, show that the latest closing stock price as of January 31, 2025, is $110.47.
- Ishares S P Small Cap 600 Value Etf all-time high stock price is $174.26, occurred on August 27, 2018.
- The lowest Ishares S P Small Cap 600 Value Etf stock price recorded was $62.47 on October 29, 2020. Since then, Ishares S P Small Cap 600 Value Etf's stock price has risen over 76.84% to $110.47 now.
- The 52-week high stock price for IJS is $119.28, representing a 7.98% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for IJS is $93.89, indicating a -15.01% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Ishares S P Small Cap 600 Value Etf (IJS) stock in the beginning of 2024 was $106.01. The stock closed the year at $91.31, a loss of over -13.87% for the year.
The table below shows more information about IJS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 31, 2025 | $112.1 | $110.0 | $2.09 | 209,514.0 | -0.93% |
| Jan 30, 2025 | $112.4 | $110.9 | $1.48 | 217,483.0 | +0.86% |
| Jan 29, 2025 | $111.8 | $109.9 | $1.92 | 220,598.0 | -0.66% |
| Jan 28, 2025 | $112.1 | $111.0 | $1.06 | 309,860.0 | -0.55% |
| Jan 27, 2025 | $112.9 | $111.2 | $1.69 | 226,200.0 | +0.28% |
| Jan 24, 2025 | $112.1 | $111.2 | $0.9422 | 152,850.0 | +0.08% |
| Jan 23, 2025 | $111.7 | $110.4 | $1.28 | 367,108.0 | +0.31% |
| Jan 22, 2025 | $112.0 | $111.1 | $0.91 | 195,477.0 | -0.94% |
| Jan 21, 2025 | $112.3 | $111.3 | $1.00 | 233,925.0 | +1.60% |
| Jan 17, 2025 | $111.1 | $110.1 | $1.03 | 207,419.0 | +0.45% |
| Jan 16, 2025 | $110.2 | $108.9 | $1.36 | 247,908.0 | +0.29% |
| Jan 15, 2025 | $110.8 | $109.2 | $1.58 | 238,776.0 | +1.53% |
| Jan 14, 2025 | $108.0 | $106.6 | $1.45 | 220,513.0 | +1.46% |
| Jan 13, 2025 | $106.5 | $104.8 | $1.76 | 355,761.0 | +0.60% |
| Jan 10, 2025 | $106.6 | $105.1 | $1.50 | 368,855.0 | -1.99% |
| Jan 08, 2025 | $108.2 | $106.6 | $1.52 | 270,821.0 | -0.27% |
| Jan 07, 2025 | $109.8 | $107.7 | $2.16 | 391,925.0 | -0.62% |
| Jan 06, 2025 | $110.6 | $108.8 | $1.79 | 724,797.0 | -0.10% |
| Jan 03, 2025 | $109.2 | $107.4 | $1.77 | 762,992.0 | +0.83% |
Ishares S P Small Cap 600 Value Etf Stock (IJS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares S P Small Cap 600 Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IJS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares S P Small Cap 600 Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares S P Small Cap 600 Value Etf Stock (IJS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $112.9 | $104.8 | $8.07 | 10,590,714.0 | +1.71% |
Ishares S P Small Cap 600 Value Etf Stock (IJS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $117.9 | $107.0 | $10.99 | 5,332,282.0 | -7.66% |
| Nov, 2024 | $119.3 | $105.9 | $13.41 | 6,295,155.0 | +10.77% |
| Oct, 2024 | $109.7 | $103.8 | $5.88 | 3,906,675.0 | -1.76% |
| Sep, 2024 | $109.8 | $99.47 | $10.31 | 4,860,748.0 | +0.39% |
| Aug, 2024 | $109.6 | $96.43 | $13.14 | 6,450,068.0 | -1.38% |
| Jul, 2024 | $111.0 | $95.58 | $15.47 | 6,655,210.0 | +11.79% |
| Jun, 2024 | $101.3 | $94.55 | $6.74 | 4,744,281.0 | -3.18% |
| May, 2024 | $103.2 | $96.14 | $7.05 | 4,887,498.0 | +4.56% |
| Apr, 2024 | $102.9 | $93.89 | $9.02 | 6,337,268.0 | -6.50% |
| Mar, 2024 | $103.3 | $97.35 | $5.92 | 5,587,892.0 | +3.01% |
| Feb, 2024 | $101.5 | $95.35 | $6.11 | 8,680,815.0 | +2.37% |
| Jan, 2024 | $103.9 | $95.13 | $8.81 | 19,156,295.0 | -5.45% |
Ishares S P Small Cap 600 Value Etf Stock (IJS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $105.1 | $90.43 | $14.67 | 15,999,902.0 | +13.10% |
| Nov, 2023 | $92.61 | $82.75 | $9.86 | 9,304,532.0 | +9.07% |
| Oct, 2023 | $89.27 | $81.81 | $7.45 | 13,110,878.0 | -6.36% |
| Sep, 2023 | $97.33 | $87.62 | $9.71 | 6,185,589.0 | -6.84% |
| Aug, 2023 | $100.5 | $92.54 | $8.00 | 8,419,472.0 | -5.01% |
| Jul, 2023 | $101.0 | $91.91 | $9.08 | 6,791,032.0 | +6.03% |
| Jun, 2023 | $95.95 | $87.46 | $8.49 | 5,533,042.0 | +8.04% |
| May, 2023 | $92.42 | $86.92 | $5.50 | 6,762,856.0 | -3.66% |
| Apr, 2023 | $94.39 | $88.42 | $5.97 | 5,471,720.0 | -2.39% |
| Mar, 2023 | $102.7 | $87.41 | $15.24 | 17,236,746.0 | -6.83% |
| Feb, 2023 | $106.9 | $99.24 | $7.69 | 10,571,783.0 | -1.73% |
| Jan, 2023 | $102.2 | $90.69 | $11.54 | 9,502,976.0 | +11.95% |
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):