iShares S&P SmallCap 600 Value ETF (IJS)

Last Price120.43

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 12th, 8:29 AM EST

Historical Prices For iShares S&P SmallCap 600 Value ETF (IJS)

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	119.83	120.59	118.70	120.43	219,159	120.43
1/08/2026	116.56	120.03	116.56	119.51	248,111	119.51
1/07/2026	118.29	118.56	116.72	117.09	208,704	117.09
1/06/2026	116.10	118.26	115.72	118.21	792,233	118.21
1/05/2026	114.87	117.15	114.87	116.29	761,434	116.29
1/02/2026	114.23	115.11	113.36	114.68	2,782,949	114.68
12/31/2025	114.88	114.88	113.70	113.72	141,374	113.72
12/30/2025	115.35	115.41	114.77	114.77	147,385	114.77
12/29/2025	115.59	115.73	114.91	115.28	150,184	115.28
12/26/2025	115.71	115.75	115.12	115.73	209,088	115.73
12/24/2025	115.07	115.78	114.91	115.68	141,345	115.68
12/23/2025	115.60	115.72	114.96	115.06	87,360	115.06
12/22/2025	115.78	116.55	115.60	115.80	278,160	115.80
12/19/2025	115.52	115.81	115.15	115.42	194,443	115.42
12/18/2025	115.98	116.54	115.27	115.42	291,543	115.42
12/17/2025	115.48	116.65	114.97	115.28	178,645	115.28
12/16/2025	115.83	116.40	114.79	115.28	157,174	115.28
12/15/2025	117.68	117.68	116.34	116.69	143,459	116.15
12/12/2025	118.65	118.65	116.73	117.07	233,818	116.52
12/11/2025	116.92	118.36	116.92	118.23	131,047	117.68
12/10/2025	114.42	117.76	114.41	117.08	213,205	116.53
12/09/2025	113.72	115.15	113.72	114.42	264,873	113.89
12/08/2025	114.71	114.77	113.74	113.84	282,999	113.31
12/05/2025	114.29	115.18	114.18	114.24	139,182	113.71
12/04/2025	114.52	114.93	114.11	114.23	104,929	113.70
12/03/2025	113.43	114.91	113.43	114.76	136,086	114.22
12/02/2025	113.49	113.56	112.56	113.15	449,268	112.62
12/01/2025	112.34	113.68	112.34	113.13	272,843	112.60
11/28/2025	113.44	113.47	113.01	113.36	79,257	112.83
11/26/2025	112.44	114.38	112.44	113.19	193,890	112.66
11/25/2025	110.23	112.91	110.23	112.50	343,698	111.98
11/24/2025	108.23	109.81	108.02	109.53	529,422	109.02
11/21/2025	105.25	108.77	105.25	108.12	391,093	107.62
11/20/2025	108.54	108.68	104.63	104.72	192,628	104.23
11/19/2025	107.58	108.32	106.68	107.12	125,740	106.62
11/18/2025	106.83	108.17	106.41	107.39	216,008	106.89
11/17/2025	109.80	110.39	107.33	107.65	128,498	107.15
11/14/2025	108.46	110.58	108.46	110.18	186,772	109.67
11/13/2025	111.73	112.45	109.65	110.12	158,935	109.61
11/12/2025	112.58	113.63	112.50	112.52	110,297	112.00
11/11/2025	111.64	112.69	111.64	112.37	148,246	111.85
11/10/2025	111.69	112.39	111.07	111.81	190,105	111.29
11/07/2025	108.58	110.42	108.44	110.38	434,873	109.86
11/06/2025	110.77	111.18	109.08	109.14	421,161	108.63
11/05/2025	109.48	111.63	109.45	111.06	112,161	110.54
11/04/2025	108.78	109.80	108.58	109.08	200,174	108.57
11/03/2025	110.36	110.47	108.70	110.47	263,304	109.95
10/31/2025	109.89	110.41	109.18	110.20	172,116	109.69
10/30/2025	110.20	111.36	109.90	109.97	172,828	109.46
10/29/2025	112.17	113.04	110.32	111.29	229,596	110.77
10/28/2025	112.63	112.92	111.82	112.42	163,709	111.90
10/27/2025	113.80	114.00	112.59	113.06	138,438	112.53
10/24/2025	113.50	113.88	113.18	113.18	127,384	112.65
10/23/2025	111.00	112.36	110.85	112.24	154,850	111.72
10/22/2025	111.31	111.69	110.00	110.87	533,093	110.35
10/21/2025	110.80	111.77	110.60	111.39	142,211	110.87
10/20/2025	110.22	111.22	110.19	111.06	109,178	110.54
10/17/2025	108.98	109.81	108.68	109.20	151,668	108.69
10/16/2025	111.16	111.19	109.05	109.68	124,753	109.17
10/15/2025	110.96	112.00	110.06	110.96	165,216	110.44
10/14/2025	106.96	110.58	106.96	110.03	168,923	109.52
10/13/2025	107.68	108.64	107.28	108.36	115,851	107.86