Get the Stockscreener App
100.98
1.18%
+1.18
After Hours:
100.92
-0.06
-0.06%
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 09, 2024, is $100.98.
- 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 61.65% to $100.98 now.
- The 52-week high stock price for IJS is $105.10, representing a 4.08% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for IJS is $81.81, indicating a -18.98% decrease from the current share price, occurred on October 27, 2023.
- The closing price of iShares S&P Small-Cap 600 Value ETF (IJS) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 09, 2024 | $101.0 | $99.67 | $1.31 | 133,685.0 | +1.18% |
| May 08, 2024 | $99.82 | $98.66 | $1.16 | 153,723.0 | +0.12% |
| May 07, 2024 | $100.4 | $99.67 | $0.775 | 139,791.0 | -0.07% |
| May 06, 2024 | $99.90 | $99.28 | $0.62 | 120,466.0 | +1.04% |
| May 03, 2024 | $100.0 | $98.50 | $1.50 | 439,793.0 | +0.71% |
| May 02, 2024 | $98.12 | $96.74 | $1.38 | 267,542.0 | +1.68% |
| May 01, 2024 | $98.26 | $96.14 | $2.12 | 647,831.0 | +0.33% |
| Apr 30, 2024 | $97.32 | $96.07 | $1.25 | 192,945.0 | -1.91% |
| Apr 29, 2024 | $98.32 | $97.55 | $0.77 | 223,581.0 | +0.78% |
| Apr 26, 2024 | $97.83 | $96.70 | $1.13 | 238,640.0 | +0.52% |
| Apr 25, 2024 | $96.89 | $95.77 | $1.12 | 204,282.0 | -1.04% |
| Apr 24, 2024 | $97.97 | $97.02 | $0.95 | 241,493.0 | -0.43% |
| Apr 23, 2024 | $98.54 | $96.18 | $2.36 | 431,027.0 | +1.76% |
| Apr 22, 2024 | $97.00 | $95.61 | $1.39 | 241,441.0 | +0.86% |
| Apr 19, 2024 | $95.81 | $94.19 | $1.62 | 454,601.0 | +1.16% |
| Apr 18, 2024 | $95.54 | $94.07 | $1.47 | 393,993.0 | +0.41% |
| Apr 17, 2024 | $95.53 | $94.09 | $1.44 | 328,052.0 | -0.57% |
| Apr 16, 2024 | $95.18 | $93.89 | $1.29 | 397,667.0 | -0.57% |
| Apr 15, 2024 | $97.19 | $94.82 | $2.37 | 254,498.0 | -1.01% |
| Apr 12, 2024 | $97.51 | $95.81 | $1.70 | 263,326.0 | -1.70% |
| Apr 11, 2024 | $98.21 | $96.78 | $1.43 | 211,347.0 | +0.47% |
| Apr 10, 2024 | $98.64 | $96.78 | $1.86 | 322,824.0 | -3.54% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $101.0 | $96.14 | $4.84 | 2,036,516.0 | +5.10% |
| 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% |
iShares S&P Small-Cap 600 Value ETF Stock (IJS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $98.91 | $88.92 | $9.99 | 8,698,820.0 | -6.74% |
| Nov, 2022 | $98.25 | $89.70 | $8.55 | 7,888,966.0 | +3.81% |
| Oct, 2022 | $94.71 | $82.60 | $12.11 | 9,446,329.0 | +14.40% |
| Sep, 2022 | $94.72 | $82.09 | $12.63 | 14,227,682.0 | -10.96% |
| Aug, 2022 | $101.8 | $92.60 | $9.21 | 13,821,489.0 | -4.16% |
| Jul, 2022 | $96.91 | $85.99 | $10.92 | 34,238,686.0 | +8.53% |
| Jun, 2022 | $100.4 | $85.75 | $14.66 | 19,308,122.0 | -9.23% |
| May, 2022 | $99.91 | $90.51 | $9.40 | 25,954,711.0 | +2.32% |
| Apr, 2022 | $104.4 | $95.71 | $8.67 | 17,145,932.0 | -6.38% |
| Mar, 2022 | $105.3 | $99.16 | $6.15 | 22,574,456.0 | +0.22% |
| Feb, 2022 | $103.4 | $96.09 | $7.29 | 9,745,570.0 | +2.28% |
| Jan, 2022 | $108.2 | $95.27 | $12.88 | 12,349,596.0 | -4.40% |
0.86%
Cap:
|
Volume (24h):