iShares S&P Small-Cap 600 Value ETF (IJS) Historical Stock Data
97.95 ↑0.76 (0.78%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IJS is up 0.02% a day on average. There have been 16 days where iShares S&P Small-Cap 600 Value ETF closed green and 14 days where IJS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 97.64 | 97.95 | ↑$0.31 (0.32%) | 97.55 | 98.29 | 223.58K |
| 2024-04-26 | 96.90 | 97.19 | ↑$0.29 (0.30%) | 96.70 | 97.83 | 238.65K |
| 2024-04-25 | 96.75 | 96.69 | ↓$0.06 (-0.06%) | 95.77 | 96.89 | 204.37K |
| 2024-04-24 | 97.70 | 97.71 | ↑$0.01 (0.01%) | 97.02 | 97.97 | 241.60K |
| 2024-04-23 | 96.35 | 98.13 | ↑$1.78 (1.85%) | 96.18 | 98.54 | 431.09K |
| 2024-04-22 | 96.08 | 96.43 | ↑$0.35 (0.36%) | 95.61 | 97.01 | 241.57K |
| 2024-04-19 | 94.19 | 95.61 | ↑$1.42 (1.51%) | 94.19 | 95.81 | 454.90K |
| 2024-04-18 | 94.43 | 94.51 | ↑$0.08 (0.08%) | 94.19 | 95.54 | 394.09K |
| 2024-04-17 | 95.20 | 94.12 | ↓$1.08 (-1.13%) | 94.09 | 95.53 | 328.05K |
| 2024-04-16 | 94.68 | 94.66 | ↓$0.02 (-0.02%) | 93.89 | 95.16 | 397.87K |
| 2024-04-15 | 96.65 | 95.20 | ↓$1.45 (-1.50%) | 94.82 | 97.19 | 254.44K |
| 2024-04-12 | 97.20 | 96.17 | ↓$1.03 (-1.06%) | 95.82 | 97.51 | 263.73K |
| 2024-04-11 | 97.92 | 97.83 | ↓$0.09 (-0.09%) | 96.78 | 98.21 | 211.35K |
| 2024-04-10 | 98.59 | 97.37 | ↓$1.22 (-1.24%) | 96.78 | 98.63 | 323.02K |
| 2024-04-09 | 100.29 | 100.94 | ↑$0.65 (0.65%) | 100.03 | 100.96 | 172.36K |
| 2024-04-08 | 99.73 | 100.04 | ↑$0.31 (0.31%) | 99.57 | 100.37 | 140.34K |
| 2024-04-05 | 98.78 | 99.14 | ↑$0.36 (0.36%) | 98.52 | 99.52 | 240.48K |
| 2024-04-04 | 100.73 | 99.01 | ↓$1.72 (-1.71%) | 98.78 | 101.30 | 203.53K |
| 2024-04-03 | 99.17 | 99.86 | ↑$0.69 (0.70%) | 99.12 | 100.13 | 445.32K |
| 2024-04-02 | 100.27 | 99.49 | ↓$0.78 (-0.78%) | 99.05 | 100.32 | 343.69K |
| 2024-04-01 | 102.91 | 101.36 | ↓$1.55 (-1.51%) | 101.27 | 102.91 | 395.19K |
| 2024-03-28 | 102.37 | 102.76 | ↑$0.39 (0.38%) | 102.37 | 103.27 | 385.84K |
| 2024-03-27 | 100.22 | 102.37 | ↑$2.15 (2.15%) | 100.22 | 102.37 | 331.04K |
| 2024-03-26 | 100.21 | 99.47 | ↓$0.74 (-0.74%) | 99.38 | 100.43 | 165.32K |
| 2024-03-25 | 99.90 | 99.69 | ↓$0.21 (-0.21%) | 99.61 | 100.63 | 197.48K |
| 2024-03-22 | 101.25 | 99.61 | ↓$1.64 (-1.62%) | 99.61 | 101.45 | 209.10K |
| 2024-03-21 | 100.56 | 101.21 | ↑$0.65 (0.65%) | 100.43 | 101.55 | 269.76K |
| 2024-03-20 | 98.35 | 100.49 | ↑$2.14 (2.18%) | 98.03 | 101.05 | 299.47K |
| 2024-03-19 | 97.66 | 98.62 | ↑$0.96 (0.98%) | 97.66 | 98.83 | 183.33K |
| 2024-03-18 | 98.74 | 98.10 | ↓$0.64 (-0.65%) | 97.88 | 98.88 | 225.01K |
Create an account or log in to view more rows.
$IJS unstoppable up wow
$IJS every dip gets bought up.
$IJS I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$IJS I’m expecting a breakout here in the next week
$IJS nothing drops
$IJS News?
$IJS futes cooperating!
$IJS eyeing for a scalp
$IJS buy the dip…smfh
$IJS take what we can get