Get the Stockscreener App
105.91
3.59%
-3.94
After Hours:
104.89
-1.02
-0.96%
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 October 10, 2025, is $105.91.
- 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 69.54% to $105.91 now.
- The 52-week high stock price for IJS is $119.28, representing a 12.62% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for IJS is $82.10, indicating a -22.48% 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 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $110.2 | $105.9 | $4.36 | 226,548.0 | -3.59% |
| Oct 09, 2025 | $111.1 | $109.6 | $1.54 | 129,558.0 | -1.21% |
| Oct 08, 2025 | $111.2 | $110.2 | $1.03 | 178,505.0 | +0.86% |
| Oct 07, 2025 | $112.0 | $110.1 | $1.92 | 507,140.0 | -1.44% |
| Oct 06, 2025 | $113.2 | $111.8 | $1.35 | 312,810.0 | -0.45% |
| Oct 03, 2025 | $113.5 | $112.0 | $1.49 | 191,023.0 | +0.66% |
| Oct 02, 2025 | $111.8 | $110.7 | $1.14 | 220,213.0 | +0.22% |
| Oct 01, 2025 | $111.7 | $110.1 | $1.55 | 334,605.0 | +0.71% |
| Sep 30, 2025 | $110.7 | $109.5 | $1.18 | 196,525.0 | +0.17% |
| Sep 29, 2025 | $111.1 | $109.7 | $1.36 | 143,973.0 | +0.12% |
| Sep 26, 2025 | $110.4 | $109.1 | $1.30 | 166,714.0 | +1.20% |
| Sep 25, 2025 | $109.5 | $108.5 | $0.93 | 151,969.0 | -1.00% |
| Sep 24, 2025 | $111.2 | $109.9 | $1.31 | 100,139.0 | -0.59% |
| Sep 23, 2025 | $112.5 | $110.6 | $1.88 | 146,451.0 | -0.26% |
| Sep 22, 2025 | $111.3 | $110.4 | $0.8355 | 145,493.0 | +0.04% |
| Sep 19, 2025 | $112.7 | $110.7 | $2.00 | 131,130.0 | -1.11% |
| Sep 18, 2025 | $112.5 | $110.4 | $2.05 | 143,350.0 | +2.04% |
| Sep 17, 2025 | $112.7 | $109.3 | $3.46 | 253,019.0 | +0.07% |
| Sep 16, 2025 | $110.3 | $109.3 | $1.02 | 118,930.0 | -0.69% |
| Sep 15, 2025 | $111.3 | $110.5 | $0.835 | 165,390.0 | +0.14% |
| Sep 12, 2025 | $111.7 | $110.5 | $1.19 | 214,277.0 | -1.30% |
| Sep 11, 2025 | $112.0 | $109.9 | $2.12 | 166,954.0 | +2.03% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $113.5 | $105.9 | $7.66 | 2,326,950.0 | -4.23% |
| 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% |
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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):