Ishares S P Small Cap 600 Value Etf (IJS)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

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 May 05, 2026, is $129.29.

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 106.96% to $129.29 now.
The 52-week high stock price for IJS is $130.03, representing a 0.57% increase from the current share price, occurred on April 28, 2026.
The 52-week low stock price for IJS is $91.70, indicating a -29.07% decrease from the current share price, occurred on May 06, 2025.
The closing price of Ishares S P Small Cap 600 Value Etf (IJS) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$129.7	$128.1	$1.59	326,851.0	+1.19%
May 04, 2026	$129.3	$127.1	$2.20	354,467.0	-1.24%
May 01, 2026	$129.8	$128.7	$1.05	414,342.0	+0.06%
Apr 30, 2026	$129.7	$127.4	$2.26	241,712.0	+1.28%
Apr 29, 2026	$128.9	$127.3	$1.64	172,547.0	-0.82%
Apr 28, 2026	$130.0	$128.4	$1.61	679,709.0	-0.28%
Apr 27, 2026	$129.8	$128.8	$1.05	252,611.0	+0.35%
Apr 24, 2026	$128.9	$127.6	$1.33	277,339.0	+0.47%
Apr 23, 2026	$128.5	$126.6	$1.93	238,357.0	+0.06%
Apr 22, 2026	$128.7	$127.5	$1.19	150,336.0	+0.18%
Apr 21, 2026	$129.6	$127.4	$2.22	288,855.0	-0.50%
Apr 20, 2026	$128.5	$126.9	$1.62	231,047.0	+0.69%
Apr 17, 2026	$128.5	$126.1	$2.34	536,933.0	+1.85%
Apr 16, 2026	$125.5	$124.4	$1.16	1,834,153.0	+0.45%
Apr 15, 2026	$124.7	$123.9	$0.8508	188,550.0	-0.02%
Apr 14, 2026	$125.0	$123.8	$1.18	302,469.0	+0.18%
Apr 13, 2026	$124.4	$122.3	$2.10	157,297.0	+1.23%
Apr 10, 2026	$123.5	$122.6	$0.92	172,088.0	-0.30%
Apr 09, 2026	$123.6	$121.7	$1.85	180,393.0	+0.74%
Apr 08, 2026	$123.1	$121.9	$1.22	194,931.0	+2.15%
Apr 07, 2026	$120.2	$118.8	$1.35	430,911.0	+0.21%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$129.8	$127.1	$2.67	1,422,511.0	+0.00%
Apr, 2026	$130.0	$117.0	$13.08	12,356,894.0	+9.15%
Mar, 2026	$123.8	$113.8	$9.97	15,907,640.0	-3.54%
Feb, 2026	$127.8	$120.5	$7.33	3,998,778.0	+1.40%
Jan, 2026	$125.1	$113.4	$11.75	8,632,623.0	+6.49%

Ishares S P Small Cap 600 Value Etf Stock (IJS) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$118.7	$112.3	$6.31	4,194,424.0	+1.24%
Nov, 2025	$114.4	$104.6	$9.75	4,323,332.0	+2.87%
Oct, 2025	$114.0	$105.9	$8.13	4,751,619.0	-0.35%
Sep, 2025	$112.7	$107.6	$5.09	3,594,843.0	+0.95%
Aug, 2025	$110.4	$97.90	$12.46	6,446,564.0	+8.62%
Jul, 2025	$105.6	$98.80	$6.83	5,048,743.0	+1.38%
Jun, 2025	$100.5	$94.17	$6.38	6,163,508.0	+3.92%
May, 2025	$99.46	$91.20	$8.25	5,939,208.0	+4.27%
Apr, 2025	$99.25	$82.10	$17.15	12,427,870.0	-5.81%
Mar, 2025	$105.1	$95.73	$9.41	8,367,370.0	-6.73%
Feb, 2025	$111.2	$103.2	$7.96	4,636,896.0	-5.40%
Jan, 2025	$112.9	$104.8	$8.07	10,381,200.0	+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%