Free Trial

iShares S&P Small-Cap 600 Value ETF (IJS) Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free IJS Stock Alerts
$100.98
+1.18 (+1.18%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

iShares S&P Small-Cap 600 Value ETF Stock Price Performance

5 Day
Performance
+2.29%
1 Month
Performance
+0.04%
3 Month
Performance
+2.57%
6 Month
Performance
+18.20%
Year-To-Date
Performance
-2.03%
1 Year
Performance
+13.59%
Receive IJS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares S&P Small-Cap 600 Value ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI”
BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.
Discover the name and ticker of this $2 stock here >>>

IJS Stock Chart for Friday, May, 10, 2024

IJS Chart by TradingView

iShares S&P Small-Cap 600 Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$99.80$100.98
+1.18%		$100.98$99.67133,751 shs$7.06 billion
05/08/2024$99.68$99.80
+0.12%		$99.82$98.66153,723 shs$6.98 billion
05/07/2024$99.75$99.68
-0.07%		$100.44$99.67139,886 shs$6.97 billion
05/06/2024$98.72$99.75
+1.04%		$99.90$99.28120,586 shs$6.98 billion
05/03/2024$98.02$98.75
+0.74%		$99.94$98.50439,810 shs$6.91 billion
05/02/2024$96.40$98.02
+1.68%		$98.12$96.74267,542 shs$6.86 billion
05/01/2024$96.07$96.40
+0.34%		$98.26$96.14647,992 shs$6.75 billion
04/30/2024$97.94$96.07
-1.91%		$97.31$96.07193,086 shs$6.73 billion
04/29/2024$97.19$97.94
+0.77%		$98.29$97.55223,581 shs$6.86 billion
04/26/2024$96.68$97.19
+0.53%		$97.83$96.70238,645 shs$6.81 billion
04/25/2024$97.71$96.68
-1.05%		$96.89$95.77203,909 shs$6.77 billion
04/24/2024$98.13$97.71
-0.43%		$97.97$97.02241,595 shs$6.84 billion
04/23/2024$96.43$98.13
+1.76%		$98.54$96.18431,085 shs$6.87 billion
04/22/2024$95.61$96.43
+0.86%		$97.01$95.61241,566 shs$6.75 billion
04/19/2024$94.51$95.61
+1.16%		$95.81$94.19454,901 shs$6.70 billion
04/18/2024$94.12$94.51
+0.41%		$95.54$94.07394,093 shs$6.62 billion
04/17/2024$94.66$94.12
-0.57%		$95.53$94.09328,052 shs$6.59 billion
04/16/2024$95.20$94.66
-0.57%		$95.18$93.89397,872 shs$6.63 billion
04/15/2024$96.17$95.20
-1.01%		$97.19$94.82254,443 shs$6.81 billion
04/12/2024$97.83$96.17
-1.70%		$97.51$95.82263,726 shs$6.88 billion
04/11/2024$97.37$97.83
+0.47%		$98.21$96.78211,347 shs$6.99 billion
04/10/2024$100.94$97.37
-3.54%		$98.64$96.78323,024 shs$6.96 billion
04/09/2024$100.01$100.94
+0.93%		$100.96$100.03172,358 shs$7.22 billion
04/08/2024$99.14$100.01
+0.88%		$100.37$99.57140,340 shs$7.15 billion
04/05/2024$99.02$99.14
+0.12%		$99.52$98.52240,484 shs$7.09 billion
04/04/2024$99.90$99.02
-0.88%		$101.30$98.78203,542 shs$7.08 billion
04/03/2024$99.49$99.90
+0.41%		$100.13$99.12445,323 shs$7.14 billion
04/02/2024$101.36$99.49
-1.84%		$100.33$99.04343,689 shs$7.11 billion
04/01/2024$102.76$101.36
-1.36%		$102.91$101.27395,189 shs$7.25 billion
03/29/2024$102.72$102.76
+0.04%		$103.27$102.37385,844 shs$7.35 billion
03/28/2024$102.37$102.72
+0.34%		$103.27$102.37385,844 shs$7.34 billion
03/27/2024$99.47$102.37
+2.92%		$102.37$100.22331,036 shs$7.32 billion
03/26/2024$99.69$99.47
-0.22%		$100.43$99.38165,323 shs$7.11 billion
03/25/2024$99.61$99.69
+0.08%		$100.63$99.61197,480 shs$7.13 billion
03/22/2024$101.21$99.61
-1.58%		$101.45$99.61209,090 shs$7.12 billion
03/21/2024$100.49$101.21
+0.72%		$101.55$100.43269,758 shs$7.24 billion
03/20/2024$98.62$100.49
+1.90%		$101.05$98.03299,466 shs$7.19 billion
03/19/2024$98.10$98.62
+0.53%		$98.83$97.66183,333 shs$7.05 billion
03/18/2024$98.62$98.10
-0.53%		$98.88$97.87225,013 shs$7.01 billion
03/15/2024$98.07$98.60
+0.54%		$98.93$97.54293,252 shs$7.05 billion
Elon Musk Secret Crypto Plot Exposed (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/14/2024$99.90$98.07
-1.83%		$99.72$97.35267,985 shs$7.01 billion
03/13/2024$99.83$99.90
+0.07%		$100.68$99.58298,141 shs$7.14 billion
03/12/2024$100.39$99.83
-0.56%		$100.44$99.27220,771 shs$7.14 billion
03/11/2024$100.61$100.39
-0.22%		$100.87$99.87322,550 shs$7.18 billion
03/08/2024$100.34$100.61
+0.27%		$101.94$100.26398,675 shs$7.19 billion
03/07/2024$99.52$100.34
+0.82%		$100.94$100.06388,350 shs$7.17 billion
03/06/2024$99.45$99.52
+0.07%		$100.09$98.95269,711 shs$7.12 billion
03/05/2024$99.39$99.45
+0.06%		$100.20$98.78279,163 shs$7.11 billion
03/04/2024$100.08$99.39
-0.69%		$100.39$99.21346,798 shs$7.11 billion
03/01/2024$99.70$100.08
+0.38%		$100.12$98.74238,323 shs$7.16 billion
02/29/2024$98.98$99.70
+0.73%		$100.95$99.30459,451 shs$7.13 billion
02/28/2024$99.68$98.98
-0.70%		$99.79$98.49212,840 shs$7.08 billion
02/27/2024$98.65$99.68
+1.04%		$99.89$99.31317,566 shs$7.13 billion
02/26/2024$98.95$98.65
-0.30%		$99.43$98.28396,055 shs$7.05 billion
02/23/2024$98.77$98.95
+0.18%		$99.64$98.26508,415 shs$7.07 billion
02/22/2024$98.83$98.77
-0.06%		$99.04$98.34244,688 shs$7.06 billion
02/21/2024$99.30$98.83
-0.47%		$99.08$98.16246,755 shs$7.07 billion
02/20/2024$100.18$99.30
-0.88%		$99.82$98.81360,035 shs$7.10 billion
02/19/2024$100.18$100.18$101.23$99.70465,900 shs$7.16 billion
02/16/2024$101.27$100.25
-1.01%		$101.23$99.70465,982 shs$7.17 billion
02/15/2024$98.47$101.27
+2.84%		$101.46$99.28452,968 shs$7.24 billion
02/14/2024$96.66$98.47
+1.87%		$98.78$97.03216,543 shs$7.04 billion
02/13/2024$100.62$96.66
-3.94%		$98.02$95.84343,087 shs$6.91 billion
02/12/2024$98.45$100.62
+2.20%		$100.99$98.58351,647 shs$7.19 billion
02/09/2024$97.55$98.45
+0.92%		$98.51$96.92445,664 shs$7.04 billion
02/08/2024$96.22$97.55
+1.38%		$97.57$95.76530,592 shs$6.97 billion

Related Companies:
This page (NYSEARCA:IJS) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Proof that the Musk/Bezos rivalry is about to hit a new level
InvestorPlace
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits