iShares SP Small-Cap 600 ... (IJS)
AMEX: IJS
· Real-Time Price · USD
110.98
0.39 (0.35%)
At close: Oct 01, 2025, 1:20 PM
IJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 110.16 | 110.66 | 109.48 | 110.59 | 110.59 | 0.17% | 196,625 |
| Sep 29, 2025 | 111.08 | 111.08 | 109.72 | 110.40 | 110.40 | 0.12% | 144,000 |
| Sep 26, 2025 | 109.30 | 110.37 | 109.08 | 110.27 | 110.27 | 1.20% | 166,714 |
| Sep 25, 2025 | 109.31 | 109.46 | 108.53 | 108.96 | 108.96 | -1.00% | 152,500 |
| Sep 24, 2025 | 110.69 | 111.25 | 109.94 | 110.06 | 110.06 | -0.59% | 100,300 |
| Sep 23, 2025 | 111.41 | 112.51 | 110.64 | 110.71 | 110.71 | -0.26% | 146,941 |
| Sep 22, 2025 | 110.95 | 111.26 | 110.42 | 111.00 | 111.00 | 0.04% | 145,500 |
| Sep 19, 2025 | 112.69 | 112.69 | 110.69 | 110.96 | 110.96 | -1.11% | 131,130 |
| Sep 18, 2025 | 110.74 | 112.47 | 110.42 | 112.20 | 112.20 | 2.04% | 143,500 |
| Sep 17, 2025 | 110.15 | 112.73 | 109.27 | 109.96 | 109.96 | 0.07% | 253,100 |
| Sep 16, 2025 | 110.17 | 110.28 | 109.26 | 109.88 | 109.88 | -0.69% | 118,930 |
| Sep 15, 2025 | 110.95 | 111.30 | 110.47 | 110.64 | 110.13 | 0.14% | 165,600 |
| Sep 12, 2025 | 111.59 | 111.65 | 110.46 | 110.48 | 109.97 | -1.30% | 220,700 |
| Sep 11, 2025 | 110.09 | 112.00 | 109.88 | 111.93 | 111.41 | 2.03% | 167,100 |
| Sep 10, 2025 | 109.92 | 110.23 | 109.24 | 109.70 | 109.19 | -0.13% | 130,446 |
| Sep 9, 2025 | 110.70 | 110.70 | 109.51 | 109.84 | 109.33 | -0.93% | 117,916 |
| Sep 8, 2025 | 111.24 | 111.24 | 109.79 | 110.87 | 110.36 | -0.27% | 159,500 |
| Sep 5, 2025 | 111.04 | 112.18 | 110.17 | 111.17 | 110.66 | 0.62% | 116,913 |
| Sep 4, 2025 | 109.11 | 110.52 | 108.85 | 110.48 | 109.97 | 1.72% | 146,433 |
| Sep 3, 2025 | 108.28 | 109.28 | 108.01 | 108.61 | 108.11 | -0.09% | 105,320 |
Page 1 of 136