Get the Stockscreener App
116.91
1.08%
-1.30
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 January 07, 2026, is $116.91.
- 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 87.15% to $116.91 now.
- The 52-week high stock price for IJS is $118.65, representing a 1.49% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for IJS is $82.10, indicating a -29.78% 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 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $118.6 | $116.7 | $1.84 | 166,640.0 | -1.07% |
| Jan 06, 2026 | $118.3 | $115.7 | $2.54 | 791,280.0 | +1.65% |
| Jan 05, 2026 | $117.2 | $114.9 | $2.28 | 760,534.0 | +1.40% |
| Jan 02, 2026 | $115.1 | $113.4 | $1.75 | 2,780,214.0 | +0.84% |
| Dec 31, 2025 | $114.9 | $113.7 | $1.18 | 141,274.0 | -0.91% |
| Dec 30, 2025 | $115.4 | $114.8 | $0.64 | 147,370.0 | -0.44% |
| Dec 29, 2025 | $115.7 | $114.9 | $0.8199 | 149,760.0 | -0.39% |
| Dec 26, 2025 | $115.8 | $115.1 | $0.635 | 208,376.0 | +0.04% |
| Dec 24, 2025 | $115.8 | $114.9 | $0.8731 | 141,185.0 | +0.54% |
| Dec 23, 2025 | $115.7 | $115.0 | $0.7632 | 87,360.0 | -0.64% |
| Dec 22, 2025 | $116.5 | $115.6 | $0.95 | 277,992.0 | +0.33% |
| Dec 19, 2025 | $115.8 | $115.2 | $0.6649 | 194,153.0 | +0.00% |
| Dec 18, 2025 | $116.5 | $115.3 | $1.27 | 290,106.0 | +0.12% |
| Dec 17, 2025 | $116.7 | $115.0 | $1.68 | 177,535.0 | +0.00% |
| Dec 16, 2025 | $116.4 | $114.8 | $1.61 | 156,769.0 | -1.21% |
| Dec 15, 2025 | $117.7 | $116.3 | $1.34 | 141,460.0 | -0.32% |
| Dec 12, 2025 | $118.7 | $116.7 | $1.92 | 233,658.0 | -0.98% |
| Dec 11, 2025 | $118.4 | $116.9 | $1.44 | 131,007.0 | +0.98% |
| Dec 10, 2025 | $117.8 | $114.4 | $3.35 | 211,504.0 | +2.32% |
| Dec 09, 2025 | $115.2 | $113.7 | $1.43 | 262,660.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $118.6 | $113.4 | $5.20 | 4,498,668.0 | +2.83% |
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% |
1.03%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):