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

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)

Free IJS Stock Alerts

$94.51

+0.39 (+0.41%)

(As of 04/18/2024 ET)

Compare

Stock Analysis Chart Headlines Holdings Ownership Ratings

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

5 Day Performance: -0.80%
1 Month Performance: -2.75%
3 Month Performance: -1.29%
6 Month Performance: +9.86%
Year-To-Date Performance: -7.44%
1 Year Performance: +3.35%

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 DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

IJS Stock Chart for Thursday, April, 18, 2024

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

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$94.66	$94.12 -0.57%	$95.53	$94.09	328,052 shs	$6.59 billion
04/16/2024	$95.20	$94.66 -0.57%	$95.18	$93.89	397,872 shs	$6.63 billion
04/15/2024	$96.17	$95.20 -1.01%	$97.19	$94.82	254,443 shs	$6.81 billion
04/12/2024	$97.83	$96.17 -1.70%	$97.51	$95.82	263,726 shs	$6.88 billion
04/11/2024	$97.37	$97.83 +0.47%	$98.21	$96.78	211,347 shs	$6.99 billion
04/10/2024	$100.94	$97.37 -3.54%	$98.64	$96.78	323,024 shs	$6.96 billion
Get the Latest News and Ratings for IJS and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for iShares S&P Small-Cap 600 Value ETF and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$100.01	$100.94 +0.93%	$100.96	$100.03	172,358 shs	$7.22 billion
04/08/2024	$99.14	$100.01 +0.88%	$100.37	$99.57	140,340 shs	$7.15 billion
04/05/2024	$99.02	$99.14 +0.12%	$99.52	$98.52	240,484 shs	$7.09 billion
04/04/2024	$99.90	$99.02 -0.88%	$101.30	$98.78	203,542 shs	$7.08 billion
04/03/2024	$99.49	$99.90 +0.41%	$100.13	$99.12	445,323 shs	$7.14 billion
04/02/2024	$101.36	$99.49 -1.84%	$100.33	$99.04	343,689 shs	$7.11 billion
04/01/2024	$102.76	$101.36 -1.36%	$102.91	$101.27	395,189 shs	$7.25 billion
03/29/2024	$102.72	$102.76 +0.04%	$103.27	$102.37	385,844 shs	$7.35 billion
03/28/2024	$102.37	$102.72 +0.34%	$103.27	$102.37	385,844 shs	$7.34 billion
03/27/2024	$99.47	$102.37 +2.92%	$102.37	$100.22	331,036 shs	$7.32 billion
03/26/2024	$99.69	$99.47 -0.22%	$100.43	$99.38	165,323 shs	$7.11 billion
03/25/2024	$99.61	$99.69 +0.08%	$100.63	$99.61	197,480 shs	$7.13 billion
03/22/2024	$101.21	$99.61 -1.58%	$101.45	$99.61	209,090 shs	$7.12 billion
03/21/2024	$100.49	$101.21 +0.72%	$101.55	$100.43	269,758 shs	$7.24 billion
03/20/2024	$98.62	$100.49 +1.90%	$101.05	$98.03	299,466 shs	$7.19 billion
03/19/2024	$98.10	$98.62 +0.53%	$98.83	$97.66	183,333 shs	$7.05 billion
03/18/2024	$98.62	$98.10 -0.53%	$98.88	$97.87	225,013 shs	$7.01 billion
03/15/2024	$98.07	$98.60 +0.54%	$98.93	$97.54	293,252 shs	$7.05 billion
03/14/2024	$99.90	$98.07 -1.83%	$99.72	$97.35	267,985 shs	$7.01 billion
03/13/2024	$99.83	$99.90 +0.07%	$100.68	$99.58	298,141 shs	$7.14 billion
03/12/2024	$100.39	$99.83 -0.56%	$100.44	$99.27	220,771 shs	$7.14 billion
03/11/2024	$100.61	$100.39 -0.22%	$100.87	$99.87	322,550 shs	$7.18 billion
03/08/2024	$100.34	$100.61 +0.27%	$101.94	$100.26	398,675 shs	$7.19 billion
03/07/2024	$99.52	$100.34 +0.82%	$100.94	$100.06	388,350 shs	$7.17 billion
03/06/2024	$99.45	$99.52 +0.07%	$100.09	$98.95	269,711 shs	$7.12 billion
03/05/2024	$99.39	$99.45 +0.06%	$100.20	$98.78	279,163 shs	$7.11 billion
03/04/2024	$100.08	$99.39 -0.69%	$100.39	$99.21	346,798 shs	$7.11 billion
03/01/2024	$99.70	$100.08 +0.38%	$100.12	$98.74	238,323 shs	$7.16 billion
02/29/2024	$98.98	$99.70 +0.73%	$100.95	$99.30	459,451 shs	$7.13 billion
02/28/2024	$99.68	$98.98 -0.70%	$99.79	$98.49	212,840 shs	$7.08 billion
02/27/2024	$98.65	$99.68 +1.04%	$99.89	$99.31	317,566 shs	$7.13 billion
02/26/2024	$98.95	$98.65 -0.30%	$99.43	$98.28	396,055 shs	$7.05 billion
02/23/2024	$98.77	$98.95 +0.18%	$99.64	$98.26	508,415 shs	$7.07 billion
02/22/2024	$98.83	$98.77 -0.06%	$99.04	$98.34	244,688 shs	$7.06 billion
A.I. Pioneer Issues Urgent Warning to Americans (Ad) With artificial intelligence creeping into every facet of our lives, what should you be doing to "A.I.-Proof" your future? It's the question on many of our minds. Click here to see Louis' new video for yourself.
02/21/2024	$99.30	$98.83 -0.47%	$99.08	$98.16	246,755 shs	$7.07 billion
02/20/2024	$100.18	$99.30 -0.88%	$99.82	$98.81	360,035 shs	$7.10 billion
02/19/2024	$100.18	$100.18	$101.23	$99.70	465,900 shs	$7.16 billion
02/16/2024	$101.27	$100.25 -1.01%	$101.23	$99.70	465,982 shs	$7.17 billion
02/15/2024	$98.47	$101.27 +2.84%	$101.46	$99.28	452,968 shs	$7.24 billion
02/14/2024	$96.66	$98.47 +1.87%	$98.78	$97.03	216,543 shs	$7.04 billion
02/13/2024	$100.62	$96.66 -3.94%	$98.02	$95.84	343,087 shs	$6.91 billion
02/12/2024	$98.45	$100.62 +2.20%	$100.99	$98.58	351,647 shs	$7.19 billion
02/09/2024	$97.55	$98.45 +0.92%	$98.51	$96.92	445,664 shs	$7.04 billion
02/08/2024	$96.22	$97.55 +1.38%	$97.57	$95.76	530,592 shs	$6.97 billion
02/07/2024	$96.97	$96.22 -0.77%	$97.27	$95.91	423,940 shs	$6.88 billion
02/06/2024	$96.14	$96.97 +0.86%	$97.22	$95.79	604,497 shs	$6.93 billion
02/05/2024	$97.88	$96.14 -1.78%	$96.87	$95.35	473,491 shs	$6.87 billion
02/02/2024	$98.56	$97.88 -0.69%	$98.50	$96.74	908,465 shs	$7.00 billion
02/01/2024	$97.45	$98.56 +1.14%	$98.72	$96.22	721,717 shs	$7.05 billion
01/31/2024	$100.26	$97.45 -2.80%	$100.67	$97.39	438,122 shs	$6.97 billion
01/30/2024	$100.97	$100.26 -0.70%	$101.06	$100.10	347,608 shs	$7.17 billion
01/29/2024	$100.01	$100.97 +0.96%	$101.03	$99.35	358,523 shs	$7.22 billion
01/26/2024	$99.78	$100.01 +0.23%	$100.92	$99.75	339,271 shs	$7.15 billion
01/25/2024	$98.88	$99.78 +0.91%	$100.53	$98.88	313,695 shs	$7.13 billion
01/24/2024	$99.48	$98.88 -0.60%	$100.70	$98.64	467,756 shs	$7.07 billion
01/23/2024	$99.95	$99.48 -0.47%	$101.32	$99.03	5.69 million shs	$7.11 billion
01/22/2024	$97.74	$99.95 +2.26%	$100.09	$98.44	547,006 shs	$7.15 billion
01/19/2024	$96.65	$97.74 +1.13%	$97.86	$95.99	417,901 shs	$6.99 billion
01/18/2024	$95.88	$96.65 +0.80%	$96.71	$95.57	873,413 shs	$6.91 billion
01/17/2024	$97.21	$95.88 -1.37%	$96.70	$95.13	3.56 million shs	$6.86 billion

Related Companies:

This page (NYSEARCA:IJS) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

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

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

IJS Stock Chart for Thursday, April, 18, 2024

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

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info