Get the Stockscreener App
108.86
0.84%
0.91
After Hours:
107.67
-1.19
-1.09%
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 December 20, 2024, is $108.86.
- 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 74.26% to $108.86 now.
- The 52-week high stock price for IJS is $119.28, representing a 9.57% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for IJS is $93.89, indicating a -13.75% decrease from the current share price, occurred on April 16, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $110.1 | $107.2 | $2.88 | 702,589.0 | +0.84% |
| Dec 19, 2024 | $110.1 | $107.6 | $2.43 | 297,565.0 | -0.37% |
| Dec 18, 2024 | $113.9 | $107.7 | $6.20 | 350,623.0 | -4.15% |
| Dec 17, 2024 | $114.4 | $112.9 | $1.49 | 230,854.0 | -1.88% |
| Dec 16, 2024 | $115.7 | $114.5 | $1.19 | 106,023.0 | +0.30% |
| Dec 13, 2024 | $115.6 | $114.2 | $1.41 | 144,843.0 | -0.55% |
| Dec 12, 2024 | $116.3 | $115.4 | $0.88 | 129,292.0 | -0.64% |
| Dec 11, 2024 | $116.8 | $115.8 | $1.04 | 101,047.0 | +0.51% |
| Dec 10, 2024 | $116.5 | $115.0 | $1.45 | 184,378.0 | -0.40% |
| Dec 09, 2024 | $117.5 | $116.0 | $1.50 | 243,059.0 | +0.19% |
| Dec 06, 2024 | $116.6 | $115.5 | $1.09 | 206,442.0 | +0.19% |
| Dec 05, 2024 | $117.2 | $115.6 | $1.57 | 144,663.0 | -1.23% |
| Dec 04, 2024 | $117.2 | $116.2 | $1.01 | 326,878.0 | +0.48% |
| Dec 03, 2024 | $117.7 | $116.2 | $1.46 | 266,085.0 | -0.87% |
| Dec 02, 2024 | $117.9 | $116.4 | $1.57 | 869,060.0 | +0.36% |
| Nov 29, 2024 | $118.2 | $117.0 | $1.15 | 108,591.0 | +0.04% |
| Nov 27, 2024 | $118.6 | $117.0 | $1.66 | 176,421.0 | +0.12% |
| Nov 26, 2024 | $117.5 | $116.3 | $1.22 | 208,170.0 | -0.91% |
| Nov 25, 2024 | $119.3 | $117.1 | $2.21 | 280,902.0 | +2.07% |
| Nov 22, 2024 | $116.0 | $114.0 | $1.92 | 233,608.0 | +1.71% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $117.9 | $107.2 | $10.75 | 5,005,990.0 | -7.08% |
| 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% |
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% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):