Get the Stockscreener App
113.12
0.90%
1.2187
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 November 21, 2024, is $113.12.
- 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 81.08% to $113.12 now.
- The 52-week high stock price for IJS is $117.72, representing a 4.07% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for IJS is $89.74, indicating a -20.67% decrease from the current share price, occurred on November 28, 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $113.1 | $112.1 | $1.05 | 46,344.0 | +1.09% |
| Nov 20, 2024 | $111.9 | $110.8 | $1.06 | 239,237.0 | -0.09% |
| Nov 19, 2024 | $112.0 | $110.5 | $1.57 | 221,316.0 | +0.06% |
| Nov 18, 2024 | $112.7 | $111.8 | $0.84 | 257,114.0 | -0.09% |
| Nov 15, 2024 | $113.2 | $111.6 | $1.55 | 246,846.0 | -0.79% |
| Nov 14, 2024 | $114.9 | $112.5 | $2.37 | 332,562.0 | -1.09% |
| Nov 13, 2024 | $116.3 | $114.0 | $2.28 | 221,366.0 | -0.78% |
| Nov 12, 2024 | $117.0 | $114.8 | $2.27 | 245,762.0 | -1.73% |
| Nov 11, 2024 | $117.7 | $116.3 | $1.40 | 401,730.0 | +1.57% |
| Nov 08, 2024 | $115.7 | $114.6 | $1.06 | 629,698.0 | +0.47% |
| Nov 07, 2024 | $116.0 | $114.3 | $1.65 | 426,793.0 | -0.68% |
| Nov 06, 2024 | $115.8 | $113.3 | $2.42 | 504,608.0 | +6.18% |
| Nov 05, 2024 | $108.8 | $106.7 | $2.16 | 291,487.0 | +1.96% |
| Nov 04, 2024 | $107.5 | $105.9 | $1.65 | 381,653.0 | +0.58% |
| Nov 01, 2024 | $107.2 | $105.9 | $1.25 | 532,234.0 | +0.31% |
| Oct 31, 2024 | $107.7 | $105.8 | $1.90 | 194,771.0 | -1.67% |
| Oct 30, 2024 | $108.9 | $106.9 | $2.06 | 169,139.0 | +0.31% |
| Oct 29, 2024 | $107.4 | $106.6 | $0.77 | 143,733.0 | -0.31% |
| Oct 28, 2024 | $107.8 | $106.5 | $1.36 | 136,856.0 | +1.68% |
| Oct 25, 2024 | $107.2 | $105.5 | $1.63 | 109,401.0 | -0.42% |
| Oct 24, 2024 | $106.5 | $105.6 | $0.93 | 129,938.0 | +0.24% |
| Oct 23, 2024 | $106.5 | $105.1 | $1.46 | 148,026.0 | -0.67% |
| Oct 22, 2024 | $106.9 | $106.2 | $0.7254 | 148,921.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $117.7 | $105.9 | $11.85 | 4,978,750.0 | +6.95% |
| 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% |
0.03%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):