Skip to main content

iShares S&P SmallCap 600 Value ETF (NY:IJS)

102.22 +2.73 (+2.74%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 100.13 100.14 99.24 99.49 410,018 -0.19(-0.19%)
Jun 27, 2025 99.96 100.42 98.96 99.68 232,244 +0.13(+0.13%)
Jun 26, 2025 98.54 99.64 98.54 99.55 194,410 +1.43(+1.46%)
Jun 25, 2025 99.05 99.05 98.05 98.12 246,661 -0.93(-0.94%)
Jun 24, 2025 98.71 99.44 98.35 99.05 168,106 +0.92(+0.94%)
Jun 23, 2025 96.71 98.13 95.98 98.13 212,521 +1.26(+1.30%)
Jun 20, 2025 97.69 97.69 96.57 96.87 307,065 -0.09(-0.09%)
Jun 18, 2025 96.53 97.88 96.31 96.96 411,494 +0.55(+0.57%)
Jun 17, 2025 97.00 97.47 96.41 96.41 389,815 -1.33(-1.36%)
Jun 16, 2025 97.55 98.32 97.06 97.74 353,232 +1.17(+1.21%)
Jun 13, 2025 97.45 97.86 96.24 96.57 605,319 -1.96(-1.99%)
Jun 12, 2025 98.34 98.72 97.78 98.53 598,124 -0.37(-0.37%)
Jun 11, 2025 100.05 100.11 98.72 98.90 207,925 -0.70(-0.70%)
Jun 10, 2025 99.06 100.03 98.78 99.60 300,826 +1.04(+1.05%)
Jun 09, 2025 98.02 99.16 97.87 98.56 325,391 +1.38(+1.42%)
Jun 06, 2025 97.21 97.59 96.77 97.18 158,805 +1.12(+1.16%)
Jun 05, 2025 96.26 96.72 95.47 96.06 199,875 -0.11(-0.11%)
Jun 04, 2025 96.72 96.74 96.16 96.17 279,109 -0.37(-0.38%)
Jun 03, 2025 94.90 96.72 94.48 96.54 300,117 +1.75(+1.85%)
Jun 02, 2025 95.38 95.38 93.75 94.79 280,778 -0.53(-0.55%)
May 30, 2025 95.46 95.79 94.76 95.32 304,462 -0.57(-0.59%)
May 29, 2025 96.07 96.11 94.92 95.89 144,249 +0.47(+0.49%)
May 28, 2025 96.58 96.62 95.31 95.42 189,850 -1.16(-1.21%)
May 27, 2025 95.38 96.62 94.76 96.58 225,476 +2.57(+2.73%)
May 23, 2025 92.93 94.25 92.76 94.01 224,564 -0.61(-0.64%)
May 22, 2025 94.34 95.10 93.83 94.62 232,865 +0.09(+0.09%)
May 21, 2025 96.53 96.62 94.44 94.53 263,928 -3.15(-3.22%)
May 20, 2025 97.69 98.25 97.49 97.68 290,559 -0.23(-0.23%)
May 19, 2025 97.21 97.98 96.99 97.91 216,977 -0.74(-0.75%)
May 16, 2025 97.91 98.80 97.87 98.64 293,749 +0.57(+0.58%)
May 15, 2025 97.09 98.08 96.85 98.08 399,360 +0.81(+0.83%)
May 14, 2025 98.10 98.14 97.23 97.27 499,596 -1.05(-1.06%)
May 13, 2025 98.44 98.79 98.14 98.31 186,944 +0.31(+0.31%)
May 12, 2025 97.99 99.02 97.27 98.01 221,652 +3.90(+4.15%)
May 09, 2025 94.37 94.69 93.71 94.10 263,378 -0.03(-0.03%)
May 08, 2025 93.03 94.83 92.88 94.13 238,011 +2.13(+2.32%)
May 07, 2025 92.40 92.56 91.39 92.00 249,907 +0.03(+0.03%)
May 06, 2025 91.71 92.63 91.30 91.97 495,404 -0.61(-0.66%)
May 05, 2025 92.76 93.47 92.53 92.58 320,229 -0.88(-0.94%)
May 02, 2025 92.64 93.78 92.39 93.46 287,817 +1.80(+1.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.