Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

109.89 -0.31 (-0.28%)
Streaming Delayed Price Updated: 12:47 PM EST, Nov 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2025 109.89 110.41 109.18 110.20 172,116 +0.23(+0.21%)
Oct 30, 2025 110.20 111.36 109.90 109.97 172,828 -1.32(-1.19%)
Oct 29, 2025 112.17 113.04 110.32 111.29 229,596 -1.13(-1.01%)
Oct 28, 2025 112.63 112.92 111.82 112.42 163,709 -0.64(-0.57%)
Oct 27, 2025 113.80 114.00 112.59 113.06 138,438 -0.12(-0.11%)
Oct 24, 2025 113.50 113.88 113.18 113.18 127,384 +0.94(+0.84%)
Oct 23, 2025 111.00 112.36 110.85 112.24 154,850 +1.37(+1.24%)
Oct 22, 2025 111.31 111.69 110.00 110.87 533,093 -0.52(-0.47%)
Oct 21, 2025 110.80 111.77 110.60 111.39 142,211 +0.33(+0.30%)
Oct 20, 2025 110.22 111.22 110.19 111.06 109,178 +1.86(+1.70%)
Oct 17, 2025 108.98 109.81 108.68 109.20 151,668 -0.48(-0.44%)
Oct 16, 2025 111.16 111.19 109.05 109.68 124,753 -1.28(-1.15%)
Oct 15, 2025 110.96 112.00 110.06 110.96 165,216 +0.93(+0.85%)
Oct 14, 2025 106.96 110.58 106.96 110.03 168,923 +1.67(+1.54%)
Oct 13, 2025 107.68 108.64 107.28 108.36 115,851 +2.45(+2.31%)
Oct 10, 2025 110.02 110.23 105.87 105.91 226,697 -3.94(-3.59%)
Oct 09, 2025 110.93 111.14 109.60 109.85 129,558 -1.34(-1.21%)
Oct 08, 2025 110.59 111.19 111.19 178,508 +0.95(+0.86%)
Oct 07, 2025 112.03 112.03 110.11 110.24 507,149 -1.61(-1.44%)
Oct 06, 2025 113.15 113.17 111.82 111.85 312,885 -0.50(-0.45%)
Oct 03, 2025 112.04 113.53 112.04 112.35 191,023 +0.74(+0.66%)
Oct 02, 2025 111.58 111.84 110.70 111.61 220,320 +0.24(+0.22%)
Oct 01, 2025 110.17 111.66 110.11 111.37 334,607 +0.78(+0.71%)
Sep 30, 2025 110.16 110.66 109.48 110.59 196,625 +0.19(+0.17%)
Sep 29, 2025 111.08 111.08 109.72 110.40 143,973 +0.13(+0.12%)
Sep 26, 2025 109.30 110.37 109.08 110.27 166,714 +1.31(+1.20%)
Sep 25, 2025 109.31 109.45 108.53 108.96 152,478 -1.10(-1.00%)
Sep 24, 2025 110.69 111.25 109.94 110.06 100,264 -0.65(-0.59%)
Sep 23, 2025 111.41 112.51 110.64 110.71 146,681 -0.29(-0.26%)
Sep 22, 2025 110.95 111.26 110.42 111.00 145,493 +0.04(+0.04%)
Sep 19, 2025 112.69 112.69 110.69 110.96 131,130 -1.24(-1.11%)
Sep 18, 2025 110.74 112.47 110.42 112.20 143,450 +2.24(+2.04%)
Sep 17, 2025 110.15 112.73 109.27 109.96 253,093 +0.08(+0.07%)
Sep 16, 2025 110.17 110.28 109.26 109.88 118,930 -0.25(-0.23%)
Sep 15, 2025 110.44 110.79 109.95 110.13 166,360 +0.16(+0.14%)
Sep 12, 2025 111.08 111.13 109.95 109.97 221,701 -1.44(-1.30%)
Sep 11, 2025 109.58 111.48 109.37 111.41 167,829 +2.22(+2.03%)
Sep 10, 2025 109.41 109.72 108.73 109.19 131,051 -0.14(-0.13%)
Sep 09, 2025 110.19 110.19 109.01 109.33 118,463 -1.03(-0.93%)
Sep 08, 2025 110.73 110.73 109.28 110.36 160,196 -0.30(-0.27%)
Sep 05, 2025 110.53 111.66 109.66 110.66 117,455 +0.69(+0.62%)
Sep 04, 2025 108.61 110.01 108.35 109.97 147,112 +1.86(+1.72%)
Sep 03, 2025 107.78 108.78 107.51 108.11 105,808 -0.10(-0.09%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.