Get the Stockscreener App
123.47
2.04%
-2.57
After Hours:
123.21
-0.26
-0.21%
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 February 12, 2026, is $123.47.
- 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 97.65% to $123.47 now.
- The 52-week high stock price for IJS is $127.85, representing a 3.55% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for IJS is $82.10, indicating a -33.51% decrease from the current share price, occurred on April 09, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $127.2 | $122.1 | $5.08 | 393,449.0 | -2.04% |
| Feb 11, 2026 | $127.8 | $125.7 | $2.10 | 174,421.0 | -0.25% |
| Feb 10, 2026 | $127.3 | $126.3 | $1.00 | 135,935.0 | +0.22% |
| Feb 09, 2026 | $126.5 | $125.3 | $1.25 | 149,515.0 | -0.36% |
| Feb 06, 2026 | $126.8 | $124.2 | $2.58 | 176,409.0 | +2.40% |
| Feb 05, 2026 | $125.0 | $123.1 | $1.97 | 258,378.0 | -1.13% |
| Feb 04, 2026 | $125.6 | $123.4 | $2.19 | 481,669.0 | +2.01% |
| Feb 03, 2026 | $124.0 | $121.2 | $2.81 | 425,434.0 | +0.17% |
| Feb 02, 2026 | $122.8 | $120.5 | $2.29 | 254,387.0 | +1.00% |
| Jan 30, 2026 | $121.6 | $120.0 | $1.58 | 168,934.0 | -0.34% |
| Jan 29, 2026 | $121.9 | $120.0 | $1.95 | 243,518.0 | +0.81% |
| Jan 28, 2026 | $122.0 | $120.4 | $1.66 | 284,335.0 | -0.58% |
| Jan 27, 2026 | $121.5 | $120.6 | $0.88 | 135,202.0 | -0.12% |
| Jan 26, 2026 | $122.2 | $120.8 | $1.36 | 333,329.0 | -0.18% |
| Jan 23, 2026 | $123.7 | $121.4 | $2.37 | 189,332.0 | -1.82% |
| Jan 22, 2026 | $125.1 | $123.5 | $1.57 | 374,263.0 | +0.35% |
| Jan 21, 2026 | $123.8 | $120.8 | $3.00 | 412,669.0 | +2.91% |
| Jan 20, 2026 | $120.9 | $119.6 | $1.29 | 516,537.0 | -1.62% |
| Jan 16, 2026 | $122.5 | $121.7 | $0.83 | 124,085.0 | -0.53% |
| Jan 15, 2026 | $122.7 | $120.7 | $2.01 | 160,613.0 | +1.52% |
| Jan 14, 2026 | $120.9 | $119.7 | $1.18 | 160,071.0 | +0.73% |
| Jan 13, 2026 | $120.7 | $119.6 | $1.08 | 219,598.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $127.8 | $120.5 | $7.33 | 2,843,046.0 | +1.96% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):