Get the Stockscreener App
140.37
0.11%
0.13
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 August 14, 2026, is $140.37.
- 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 124.70% to $140.37 now.
- The 52-week high stock price for IJS is $140.39, representing a 0.01% increase from the current share price, occurred on August 04, 2026.
- The 52-week low stock price for IJS is $104.53, indicating a -25.53% decrease from the current share price, occurred on August 21, 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $141.2 | $140.0 | $1.21 | 57,368.0 | +0.11% |
| Aug 13, 2026 | $140.3 | $139.5 | $0.87 | 115,059.0 | +0.85% |
| Aug 12, 2026 | $139.4 | $138.0 | $1.32 | 150,457.0 | +0.35% |
| Aug 11, 2026 | $139.2 | $138.4 | $0.84 | 260,257.0 | +0.30% |
| Aug 10, 2026 | $138.8 | $138.0 | $0.865 | 168,905.0 | -0.75% |
| Aug 07, 2026 | $139.5 | $138.1 | $1.42 | 136,130.0 | +0.96% |
| Aug 06, 2026 | $139.3 | $137.8 | $1.53 | 323,028.0 | -0.63% |
| Aug 05, 2026 | $140.2 | $138.7 | $1.51 | 177,599.0 | -1.10% |
| Aug 04, 2026 | $140.4 | $138.1 | $2.30 | 326,653.0 | +1.51% |
| Aug 03, 2026 | $138.2 | $136.5 | $1.76 | 186,876.0 | +1.66% |
| Jul 31, 2026 | $136.5 | $134.6 | $1.98 | 132,762.0 | +0.07% |
| Jul 30, 2026 | $136.6 | $134.5 | $2.11 | 235,971.0 | -0.01% |
| Jul 29, 2026 | $137.5 | $135.7 | $1.87 | 222,629.0 | -1.01% |
| Jul 28, 2026 | $137.5 | $136.5 | $0.99 | 119,781.0 | +0.77% |
| Jul 27, 2026 | $137.3 | $135.8 | $1.51 | 323,580.0 | +0.24% |
| Jul 24, 2026 | $137.1 | $135.6 | $1.51 | 382,756.0 | +0.18% |
| Jul 23, 2026 | $136.4 | $135.0 | $1.41 | 165,258.0 | -0.99% |
| Jul 22, 2026 | $138.0 | $136.7 | $1.27 | 156,467.0 | -0.25% |
| Jul 21, 2026 | $137.3 | $136.0 | $1.38 | 165,913.0 | +1.01% |
| Jul 20, 2026 | $137.3 | $135.9 | $1.37 | 154,460.0 | -0.71% |
| Jul 17, 2026 | $138.3 | $136.3 | $2.00 | 192,025.0 | -0.85% |
| Jul 16, 2026 | $138.6 | $136.2 | $2.40 | 203,196.0 | +1.38% |
| Jul 15, 2026 | $137.1 | $135.8 | $1.36 | 177,155.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $141.2 | $136.5 | $4.69 | 1,902,332.0 | +3.28% |
| Jul, 2026 | $138.6 | $132.0 | $6.56 | 5,941,296.0 | -0.55% |
| Jun, 2026 | $137.1 | $129.3 | $7.74 | 10,990,490.0 | +4.58% |
| May, 2026 | $132.4 | $124.6 | $7.80 | 7,026,383.0 | +1.08% |
| 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% |
0.47%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):