iShares SP Small-Cap 600 ... (IJS)
AMEX: IJS
· Real-Time Price · USD
110.59
-0.28 (-0.25%)
At close: Sep 08, 2025, 3:59 PM
IJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 111.24 | 111.24 | 109.79 | 110.87 | 110.87 | -0.27% | 159,386 |
| Sep 5, 2025 | 111.04 | 112.18 | 110.17 | 111.17 | 111.17 | 0.62% | 116,913 |
| Sep 4, 2025 | 109.11 | 110.52 | 108.85 | 110.48 | 110.48 | 1.72% | 146,433 |
| Sep 3, 2025 | 108.28 | 109.28 | 108.01 | 108.61 | 108.61 | -0.09% | 105,320 |
| Sep 2, 2025 | 108.34 | 108.78 | 107.64 | 108.71 | 108.71 | -0.77% | 575,113 |
| Aug 29, 2025 | 109.90 | 110.18 | 109.24 | 109.55 | 109.55 | -0.13% | 84,944 |
| Aug 28, 2025 | 110.36 | 110.36 | 109.08 | 109.69 | 109.69 | -0.32% | 137,924 |
| Aug 27, 2025 | 109.03 | 110.13 | 108.94 | 110.04 | 110.04 | 0.95% | 115,900 |
| Aug 26, 2025 | 108.89 | 109.66 | 108.71 | 109.00 | 109.00 | 0.09% | 120,200 |
| Aug 25, 2025 | 109.32 | 109.43 | 108.90 | 108.90 | 108.90 | -0.74% | 197,600 |
| Aug 22, 2025 | 105.92 | 109.96 | 105.92 | 109.71 | 109.71 | 4.22% | 446,700 |
| Aug 21, 2025 | 104.90 | 105.49 | 104.53 | 105.27 | 105.27 | -0.22% | 275,000 |
| Aug 20, 2025 | 106.10 | 106.34 | 105.10 | 105.50 | 105.50 | -0.68% | 335,045 |
| Aug 19, 2025 | 106.02 | 107.14 | 105.79 | 106.22 | 106.22 | 0.45% | 198,000 |
| Aug 18, 2025 | 105.60 | 106.10 | 105.51 | 105.74 | 105.74 | 0.09% | 232,300 |
| Aug 15, 2025 | 106.67 | 106.67 | 105.31 | 105.64 | 105.64 | -0.64% | 271,407 |
| Aug 14, 2025 | 106.40 | 106.51 | 105.40 | 106.32 | 106.32 | -1.29% | 469,037 |
| Aug 13, 2025 | 105.45 | 107.84 | 105.32 | 107.71 | 107.71 | 2.64% | 496,313 |
| Aug 12, 2025 | 102.47 | 104.99 | 102.30 | 104.94 | 104.94 | 3.41% | 289,700 |
| Aug 11, 2025 | 102.21 | 102.64 | 101.20 | 101.48 | 101.48 | -0.28% | 244,147 |