IJS

AMEXMarket Closed

iShares S&P Small-Cap 600 Value ETF

$115.28

+$0.00 (+0.00%)

As of 10:33 AM

Open

$115.48

High

$116.71

Low

$114.88

Prev Close

$115.28

52W High

$118.65

52W Low

$82.10

Volume

178.63K

Mkt Cap

$6.80B

Overview News Chart Holdings Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
12/17/2025	$115.48	$116.65	$114.97	$115.28	178,635
12/16/2025	$115.83	$116.40	$114.79	$115.28	157,200
12/15/2025	$117.68	$117.68	$116.34	$116.69	143,500
12/12/2025	$118.65	$118.65	$116.73	$117.07	233,818
12/11/2025	$116.92	$118.36	$116.92	$118.23	131,047
12/10/2025	$114.42	$117.76	$114.41	$117.08	213,205
12/9/2025	$113.72	$115.15	$113.72	$114.42	264,900
12/8/2025	$114.71	$114.77	$113.74	$113.84	283,000
12/5/2025	$114.29	$115.18	$114.18	$114.24	139,200
12/4/2025	$114.52	$114.93	$114.11	$114.23	104,929
12/3/2025	$113.43	$114.91	$113.43	$114.76	136,100
12/2/2025	$113.49	$113.57	$112.56	$113.15	449,368
12/1/2025	$112.34	$113.68	$112.34	$113.13	272,843
11/28/2025	$113.44	$113.47	$113.01	$113.36	79,300
11/26/2025	$112.44	$114.38	$112.44	$113.19	193,900
11/25/2025	$110.23	$112.91	$110.23	$112.50	343,700
11/24/2025	$108.23	$109.81	$108.02	$109.53	529,422
11/21/2025	$105.25	$108.77	$105.25	$108.12	391,100
11/20/2025	$108.54	$108.68	$104.63	$104.72	192,628
11/19/2025	$107.58	$108.32	$106.68	$107.12	125,742
11/18/2025	$106.83	$108.17	$106.41	$107.39	216,008
11/17/2025	$109.80	$110.40	$107.33	$107.65	128,524
11/14/2025	$108.46	$110.58	$108.46	$110.18	186,800
11/13/2025	$111.73	$112.45	$109.65	$110.12	158,935
11/12/2025	$112.58	$113.63	$112.50	$112.52	110,300
11/11/2025	$111.64	$112.70	$111.64	$112.37	148,246
11/10/2025	$111.69	$112.39	$111.07	$111.81	190,105
11/7/2025	$108.58	$110.42	$108.44	$110.38	434,900
11/6/2025	$110.77	$111.18	$109.08	$109.14	421,200
11/5/2025	$109.48	$111.63	$109.45	$111.06	112,200
11/4/2025	$108.78	$109.80	$108.58	$109.08	200,200
11/3/2025	$110.36	$110.47	$108.70	$110.47	263,304
10/31/2025	$109.89	$110.41	$109.18	$110.20	172,116
10/30/2025	$110.20	$111.36	$109.90	$109.97	172,828
10/29/2025	$112.17	$113.04	$110.32	$111.29	229,600
10/28/2025	$112.63	$112.92	$111.82	$112.42	163,709
10/27/2025	$113.80	$114.00	$112.59	$113.06	138,438
10/24/2025	$113.50	$113.88	$113.18	$113.18	127,400
10/23/2025	$111.00	$112.36	$110.85	$112.24	154,841
10/22/2025	$111.31	$111.69	$110.00	$110.87	533,100
10/21/2025	$110.80	$111.77	$110.60	$111.39	142,211
10/20/2025	$110.22	$111.22	$110.20	$111.06	109,200
10/17/2025	$108.98	$109.82	$108.68	$109.20	151,700
10/16/2025	$111.16	$111.19	$109.05	$109.68	124,753
10/15/2025	$110.96	$112.00	$110.06	$110.96	165,216
10/14/2025	$106.96	$110.58	$106.96	$110.03	168,923
10/13/2025	$107.68	$108.65	$107.28	$108.36	115,900
10/10/2025	$110.02	$110.23	$105.87	$105.91	226,700
10/9/2025	$110.93	$111.14	$109.60	$109.85	129,600
10/8/2025	$110.59	$111.19	$110.16	$111.19	178,508
10/7/2025	$112.03	$112.03	$110.11	$110.24	507,149
10/6/2025	$113.15	$113.17	$111.82	$111.85	312,885
10/3/2025	$112.04	$113.53	$112.04	$112.35	191,023
10/2/2025	$111.58	$111.85	$110.70	$111.61	220,320
10/1/2025	$110.17	$111.66	$110.11	$111.37	313,200
9/30/2025	$110.16	$110.66	$109.48	$110.59	196,625
9/29/2025	$111.08	$111.08	$109.72	$110.40	144,000
9/26/2025	$109.30	$110.37	$109.08	$110.27	166,714
9/25/2025	$109.31	$109.46	$108.53	$108.96	152,500
9/24/2025	$110.69	$111.25	$109.94	$110.06	100,300
9/23/2025	$111.41	$112.51	$110.64	$110.71	146,941
9/22/2025	$110.95	$111.26	$110.42	$111.00	145,500
9/19/2025	$112.69	$112.69	$110.69	$110.96	131,130