NYSEArca - Delayed Quote
USD
iShares S&P Small-Cap 600 Value ETF (IJS)
132.79
-1.18
(-0.88%)
At close: October 30 at 4:00:00 PM EDT
Trade IJS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
133.61
134.00
131.80
132.79
132.79
175,500
Oct 29, 2026
132.75
133.97
132.75
133.97
133.97
88,900
Oct 28, 2026
132.41
132.64
131.13
132.14
132.14
235,300
Oct 27, 2026
132.09
132.51
131.59
132.36
132.36
128,300
Oct 26, 2026
131.54
132.85
131.54
131.83
131.83
238,000
Oct 23, 2026
130.95
131.69
130.20
131.44
131.44
116,300
Oct 22, 2026
129.52
131.74
129.52
131.70
131.70
238,500
Oct 21, 2026
130.45
130.65
129.38
130.00
130.00
118,900
Oct 20, 2026
128.67
130.50
128.41
130.14
130.14
190,500
Oct 19, 2026
129.38
129.38
128.32
128.40
128.40
118,200
Oct 16, 2026
130.12
130.85
128.47
128.88
128.88
212,900
Oct 15, 2026
128.07
129.72
128.07
129.66
129.66
173,800
Oct 14, 2026
128.55
128.86
127.09
127.78
127.78
292,700
Oct 13, 2026
129.62
130.05
128.79
129.70
129.70
261,200
Oct 12, 2026
129.20
129.68
128.94
129.23
129.23
147,100
Oct 9, 2026
129.69
129.81
129.07
129.13
129.13
118,700
Oct 8, 2026
128.48
129.65
127.92
129.59
129.59
297,900
Oct 7, 2026
129.45
129.85
128.48
129.02
129.02
173,400
Oct 6, 2026
131.35
131.49
130.37
130.57
130.57
415,400
Oct 5, 2026
130.45
131.51
129.28
130.91
130.91
461,400
Oct 2, 2026
130.33
131.27
130.15
130.39
130.39
413,200
Oct 1, 2026
128.14
129.29
127.06
129.19
129.19
952,600
Sep 30, 2026
129.41
129.41
128.04
128.10
128.10
229,900
Sep 29, 2026
129.47
129.63
128.26
128.95
128.95
194,100
Sep 28, 2026
129.93
130.25
128.93
129.47
129.47
238,600
Sep 25, 2026
130.21
130.98
129.65
130.48
130.48
208,700
Sep 24, 2026
130.17
130.47
129.21
129.93
129.93
157,100
Sep 23, 2026
131.44
131.44
130.21
130.22
130.22
193,700
Sep 22, 2026
132.21
132.93
131.58
131.74
131.74
231,900
Sep 21, 2026
132.00
132.00
131.15
131.30
131.30
193,100
Sep 18, 2026
131.92
131.92
130.69
131.35
131.35
231,600
Sep 17, 2026
133.68
133.68
132.20
132.23
132.23
174,000
Sep 16, 2026
133.39
133.96
131.06
132.23
132.23
131,900
Sep 15, 2026
0.563
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
133.62
133.77
133.01
133.18
133.18
339,000
Sep 14, 2026
134.05
134.85
133.84
134.13
133.57
183,300
Sep 11, 2026
135.05
135.38
134.13
134.67
134.10
1,639,300
Sep 10, 2026
134.42
134.51
133.52
133.90
133.34
268,500
Sep 9, 2026
135.74
136.04
134.80
135.03
134.46
172,000
Sep 8, 2026
137.07
137.44
135.99
136.08
135.51
218,500
Sep 4, 2026
136.19
137.72
136.05
137.54
136.96
174,900
Sep 3, 2026
137.38
137.61
136.03
136.68
136.11
304,300
Sep 2, 2026
135.43
137.12
135.35
136.58
136.01
114,100
Sep 1, 2026
136.04
136.52
134.79
135.08
134.51
173,600
Aug 31, 2026
137.27
137.31
136.34
136.62
136.05
160,600
Aug 28, 2026
138.35
138.80
137.35
137.53
136.95
132,700
Aug 27, 2026
137.40
138.22
137.31
138.04
137.46
235,000
Aug 26, 2026
137.92
138.27
137.28
137.93
137.35
79,100
Aug 25, 2026
138.36
138.36
137.23
137.79
137.21
233,500
Aug 24, 2026
138.34
138.74
137.61
137.87
137.29
277,800
Aug 21, 2026
138.32
138.54
137.61
138.43
137.85
105,800
Aug 20, 2026
137.61
138.11
137.38
137.51
136.93
125,400
Aug 19, 2026
138.95
139.83
138.51
138.68
138.10
104,000
Aug 18, 2026
139.36
139.36
138.13
138.13
137.55
109,000
Aug 17, 2026
140.38
140.38
139.63
139.77
139.18
105,500
Aug 14, 2026
140.17
141.18
139.98
140.68
140.09
80,500
Aug 13, 2026
139.67
140.33
139.46
140.24
139.65
115,100
Aug 12, 2026
138.99
139.36
138.04
139.06
138.48
150,500
Aug 11, 2026
138.38
139.22
138.38
138.57
137.99
260,300
Aug 10, 2026
138.84
138.84
137.98
138.15
137.57
168,900
Aug 7, 2026
138.31
139.54
138.12
139.19
138.61
136,100
Aug 6, 2026
139.25
139.30
137.77
137.86
137.28
323,000
Aug 5, 2026
140.19
140.22
138.71
138.73
138.15
177,700
Aug 4, 2026
138.28
140.39
138.09
140.27
139.68
327,000
Aug 3, 2026
136.49
138.25
136.49
138.18
137.60
186,900
Jul 31, 2026
136.24
136.54
134.56
135.96
135.39
139,400
Jul 30, 2026
136.44
136.60
134.49
135.84
135.27
236,000
Jul 29, 2026
136.98
137.52
135.66
135.86
135.29
222,600
Jul 28, 2026
136.48
137.47
136.48
137.25
136.67
119,800
Jul 27, 2026
136.66
137.29
135.78
136.20
135.63
323,600
Jul 24, 2026
136.03
137.11
135.60
135.88
135.31
382,800
Jul 23, 2026
135.98
136.41
135.00
135.64
135.07
165,500
Jul 22, 2026
137.19
138.01
136.74
136.99
136.42
156,900
Jul 21, 2026
136.41
137.35
135.97
137.34
136.76
168,600
Jul 20, 2026
137.11
137.29
135.92
135.97
135.40
154,800
Jul 17, 2026
137.09
138.31
136.31
136.94
136.37
192,000
Jul 16, 2026
136.20
138.60
136.20
138.11
137.53
203,200
Jul 15, 2026
135.78
137.14
135.78
136.23
135.66
177,300
Jul 14, 2026
135.90
136.48
134.99
135.40
134.83
184,900
Jul 13, 2026
135.15
136.01
134.89
135.17
134.60
257,500
Jul 10, 2026
134.76
135.29
134.49
134.99
134.42
104,600
Jul 9, 2026
133.31
134.84
133.18
134.33
133.77
152,900
Jul 8, 2026
133.63
133.70
132.04
132.66
132.10
183,600
Jul 7, 2026
135.48
135.80
134.14
134.33
133.77
270,300
Jul 6, 2026
135.64
136.09
135.20
135.37
134.80
444,600
Jul 2, 2026
137.01
137.58
134.46
135.45
134.88
287,900
Jul 1, 2026
136.39
138.00
136.39
136.50
135.93
1,424,100
Jun 30, 2026
136.22
137.07
135.77
136.68
136.11
195,700
Jun 29, 2026
136.22
136.64
135.13
136.34
135.77
146,100
Jun 26, 2026
134.94
137.07
134.94
136.93
136.36
857,700
Jun 25, 2026
134.87
136.23
134.77
135.61
135.04
284,000
Jun 24, 2026
132.80
134.61
132.80
134.04
133.48
1,051,000
Jun 23, 2026
131.80
133.26
131.80
132.71
132.15
165,200
Jun 22, 2026
133.53
133.92
132.97
133.01
132.45
148,900
Jun 18, 2026
132.78
133.64
132.42
133.32
132.76
277,200
Jun 17, 2026
133.54
134.24
130.90
131.21
130.66
280,700
Jun 16, 2026
134.57
135.43
133.30
133.60
133.04
208,400
Jun 15, 2026
0.54
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
135.63
136.22
134.01
134.28
133.72
237,300
Jun 12, 2026
134.41
136.18
134.28
135.46
134.35
253,700
Jun 11, 2026
132.56
134.12
131.82
134.03
132.94
236,600
Jun 10, 2026
132.24
133.79
131.58
131.65
130.57
261,200
Jun 9, 2026
132.27
134.20
130.18
132.38
131.30
489,300
Jun 8, 2026
131.25
132.23
131.00
131.13
130.06
479,900
Jun 5, 2026
132.00
132.23
129.77
130.17
129.11
183,100
Jun 4, 2026
131.29
132.66
131.21
132.48
131.40
363,700
Jun 3, 2026
131.90
131.90
130.62
130.69
129.62
4,205,200
Jun 2, 2026
130.99
132.55
130.99
132.30
131.22
232,100
Jun 1, 2026
130.04
131.06
129.33
130.90
129.83
435,200
May 29, 2026
131.50
131.64
130.58
130.69
129.62
166,900
May 28, 2026
131.11
131.83
130.47
131.70
130.62
211,300
May 27, 2026
131.33
132.41
131.22
131.47
130.40
246,200
May 26, 2026
130.23
131.19
130.15
131.01
129.94
507,000
May 22, 2026
128.74
129.62
128.54
129.44
128.38
2,659,700
May 21, 2026
127.07
128.67
125.87
128.32
127.27
156,000
May 20, 2026
125.56
127.71
124.70
127.67
126.63
134,400
May 19, 2026
125.86
125.86
124.61
124.98
123.96
219,600
May 18, 2026
125.76
127.07
125.62
126.21
125.18
265,300
May 15, 2026
126.49
126.49
125.52
125.64
124.61
196,400
May 14, 2026
127.21
128.28
127.15
127.38
126.34
251,600
May 13, 2026
127.22
127.22
126.13
126.55
125.52
122,800
May 12, 2026
128.31
128.31
126.10
127.11
126.07
194,800
May 11, 2026
130.14
130.36
128.40
128.47
127.42
153,700
May 8, 2026
129.68
130.15
128.93
129.78
128.72
111,600
May 7, 2026
130.56
130.85
129.11
129.20
128.14
207,100
May 6, 2026
129.98
130.54
129.68
130.17
129.11
126,600
May 5, 2026
128.11
129.70
128.11
129.29
128.23
326,900
May 4, 2026
129.04
129.32
127.12
127.77
126.73
354,500
May 1, 2026
129.63
129.78
128.73
129.37
128.31
414,300
Apr 30, 2026
127.59
129.69
127.43
129.29
128.23
241,700
Apr 29, 2026
128.54
128.93
127.30
127.65
126.61
172,500
Apr 28, 2026
129.16
130.03
128.42
128.70
127.65
679,700
Apr 27, 2026
128.79
129.84
128.79
129.06
128.01
252,600
Apr 24, 2026
128.33
128.94
127.61
128.61
127.56
277,300
Apr 23, 2026
127.97
128.51
126.58
128.01
126.96
238,500
Apr 22, 2026
128.74
128.74
127.55
127.93
126.89
150,300
Apr 21, 2026
128.56
129.57
127.35
127.70
126.66
289,500
Apr 20, 2026
126.91
128.53
126.91
128.34
127.29
231,000
Apr 17, 2026
126.13
128.47
126.13
127.46
126.42
537,200
Apr 16, 2026
124.57
125.53
124.37
125.15
124.13
1,834,200
Apr 15, 2026
124.64
124.71
123.86
124.59
123.57
188,700
Apr 14, 2026
124.49
125.00
123.82
124.62
123.60
302,500
Apr 13, 2026
122.62
124.40
122.30
124.39
123.37
157,300
Apr 10, 2026
123.31
123.49
122.57
122.88
121.88
172,100
Apr 9, 2026
121.71
123.56
121.71
123.25
122.24
181,200
Apr 8, 2026
122.25
123.08
121.86
122.35
121.35
195,100
Apr 7, 2026
119.17
120.18
118.83
119.78
118.80
433,100
Apr 6, 2026
118.62
119.57
118.03
119.53
118.55
4,892,300
Apr 2, 2026
117.27
119.56
116.95
118.93
117.96
476,400
Apr 1, 2026
118.95
119.67
118.52
118.67
117.70
458,400
Mar 31, 2026
117.48
119.50
116.62
118.45
117.48
944,200
Mar 30, 2026
117.62
117.62
115.62
115.91
114.96
1,677,300
Mar 27, 2026
117.92
118.01
116.23
116.54
115.59
1,423,900
Mar 26, 2026
117.97
119.86
117.97
118.49
117.52
972,000
Mar 25, 2026
118.79
119.22
117.42
119.06
118.09
4,378,500
Mar 24, 2026
115.92
118.65
115.78
117.82
116.86
354,200
Mar 23, 2026
116.35
118.51
115.97
116.69
115.74
384,700
Mar 20, 2026
116.27
116.50
113.81
114.58
113.64
493,700
Mar 19, 2026
114.76
117.09
114.62
116.10
115.15
433,000
Mar 18, 2026
116.55
116.86
115.63
115.69
114.75
1,927,800
Mar 17, 2026
0.205
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
117.00
118.05
116.86
117.05
116.09
154,600
Mar 16, 2026
117.02
117.51
116.35
116.35
115.20
190,800
Mar 13, 2026
116.98
117.33
115.56
115.93
114.78
191,800
Mar 12, 2026
116.55
117.23
115.95
116.09
114.94
416,600
Mar 11, 2026
117.65
118.21
116.80
118.00
116.83
162,700
Mar 10, 2026
118.37
119.88
117.53
118.08
116.91
241,000
Mar 9, 2026
117.02
119.09
114.79
118.61
117.43
439,300
Mar 6, 2026
119.53
119.53
117.57
118.70
117.52
167,700
Mar 5, 2026
122.24
122.75
120.51
121.29
120.09
232,600
Mar 4, 2026
123.02
123.59
121.90
123.23
122.01
287,600
Mar 3, 2026
120.95
123.10
119.50
122.46
121.25
180,700
Mar 2, 2026
121.36
123.78
121.00
123.41
122.19
255,100
Feb 27, 2026
123.05
123.05
121.88
122.80
121.58
85,600
Feb 26, 2026
123.86
124.75
123.06
124.45
123.22
135,200
Feb 25, 2026
124.14
124.14
122.38
123.70
122.47
87,000
Feb 24, 2026
122.68
124.16
122.60
123.59
122.36
136,700
Feb 23, 2026
125.13
125.37
121.87
122.51
121.30
324,700
Feb 20, 2026
124.71
126.33
124.15
125.74
124.49
157,300
Feb 19, 2026
124.92
125.20
124.24
125.17
123.93
119,800
Feb 18, 2026
124.73
126.27
124.24
125.40
124.16
193,900
Feb 17, 2026
124.86
125.78
123.24
124.61
123.37
118,200
Feb 13, 2026
123.98
125.46
123.18
124.89
123.65
190,900
Feb 12, 2026
126.87
127.22
122.14
123.47
122.25
393,600
Feb 11, 2026
127.18
127.85
125.75
126.04
124.79
174,400
Feb 10, 2026
126.42
127.27
126.26
126.36
125.11
135,900
Feb 9, 2026
126.16
126.52
125.27
126.08
124.83
149,600
Feb 6, 2026
124.19
126.77
124.19
126.53
125.28
176,400
Feb 5, 2026
124.18
125.03
123.06
123.57
122.34
261,300
Feb 4, 2026
123.39
125.58
123.39
124.98
123.74
481,900
Feb 3, 2026
122.29
124.00
121.19
122.52
121.31
425,600
Feb 2, 2026
120.70
122.81
120.52
122.31
121.10
254,600
Jan 30, 2026
120.74
121.57
119.99
121.10
119.90
168,900
Jan 29, 2026
121.26
121.91
119.96
121.51
120.31
243,500
Jan 28, 2026
121.74
122.01
120.36
120.53
119.33
284,300
Jan 27, 2026
121.32
121.50
120.62
121.23
120.03
135,300
Jan 26, 2026
121.80
122.16
120.80
121.38
120.18
333,400
Jan 23, 2026
123.73
123.73
121.36
121.60
120.39
189,500
Jan 22, 2026
124.01
125.11
123.54
123.85
122.62
374,300
Jan 21, 2026
120.82
123.82
120.82
123.42
122.20
412,800
Jan 20, 2026
120.22
120.89
119.60
119.93
118.74
519,900
Jan 16, 2026
122.37
122.51
121.68
121.91
120.70
124,100
Jan 15, 2026
120.93
122.72
120.71
122.56
121.34
160,600
Jan 14, 2026
119.73
120.91
119.73
120.73
119.53
160,600
Jan 13, 2026
120.49
120.68
119.60
119.86
118.67
219,600
Jan 12, 2026
119.76
120.47
119.10
119.96
118.77
310,600
Jan 9, 2026
119.83
120.60
118.70
120.43
119.24
219,200
Jan 8, 2026
116.56
120.04
116.56
119.51
118.33
248,100
Jan 7, 2026
118.29
118.56
116.72
117.09
115.93
208,700
Jan 6, 2026
116.10
118.26
115.72
118.21
117.04
792,200
Jan 5, 2026
114.87
117.15
114.87
116.29
115.14
761,400
Jan 2, 2026
114.23
115.11
113.37
114.68
113.54
2,782,900
Dec 31, 2025
114.88
114.88
113.70
113.72
112.59
141,400
Dec 30, 2025
115.35
115.41
114.77
114.77
113.63
147,400
Dec 29, 2025
115.59
115.73
114.91
115.28
114.14
150,200
Dec 26, 2025
115.71
115.76
115.12
115.73
114.58
209,100
Dec 24, 2025
115.07
115.78
114.91
115.68
114.53
141,300
Dec 23, 2025
115.60
115.72
114.96
115.06
113.92
87,400
Dec 22, 2025
115.78
116.55
115.60
115.80
114.65
278,200
Dec 19, 2025
115.52
115.81
115.15
115.42
114.28
194,400
Dec 18, 2025
115.98
116.54
115.27
115.42
114.28
291,500
Dec 17, 2025
115.48
116.65
114.97
115.28
114.14
178,600
Dec 16, 2025
0.544
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
115.83
116.40
114.79
115.28
114.14
157,200
Dec 15, 2025
117.68
117.68
116.34
116.69
114.99
143,500
Dec 12, 2025
118.65
118.65
116.73
117.07
115.37
233,800
Dec 11, 2025
116.92
118.36
116.92
118.23
116.51
131,000
Dec 10, 2025
114.42
117.76
114.41
117.08
115.38
213,200
Dec 9, 2025
113.72
115.15
113.72
114.42
112.76
264,900
Dec 8, 2025
114.71
114.77
113.74
113.84
112.19
283,000
Dec 5, 2025
114.29
115.18
114.18
114.24
112.58
139,200
Dec 4, 2025
114.52
114.93
114.11
114.23
112.57
104,900
Dec 3, 2025
113.43
114.91
113.43
114.76
113.09
136,100
Dec 2, 2025
113.49
113.57
112.56
113.15
111.51
449,300
Dec 1, 2025
112.34
113.68
112.34
113.13
111.49
272,800
Nov 28, 2025
113.44
113.47
113.01
113.36
111.71
79,300
Nov 26, 2025
112.44
114.38
112.44
113.19
111.55
193,900
Nov 25, 2025
110.23
112.91
110.23
112.50
110.87
343,700
Nov 24, 2025
108.23
109.81
108.02
109.53
107.94
529,400
Nov 21, 2025
105.25
108.77
105.25
108.12
106.55
391,100
Nov 20, 2025
108.54
108.68
104.63
104.72
103.20
192,600
Nov 19, 2025
107.58
108.32
106.68
107.12
105.56
125,700
Nov 18, 2025
106.83
108.17
106.41
107.39
105.83
216,000
Nov 17, 2025
109.80
110.40
107.33
107.65
106.09
128,500
Nov 14, 2025
108.46
110.58
108.46
110.18
108.58
186,800
Nov 13, 2025
111.73
112.45
109.65
110.12
108.52
158,900
Nov 12, 2025
112.58
113.63
112.50
112.52
110.89
110,300
Nov 11, 2025
111.64
112.70
111.64
112.37
110.74
148,200
Nov 10, 2025
111.69
112.39
111.07
111.81
110.19
190,100
Nov 7, 2025
108.58
110.42
108.44
110.38
108.78
434,900
Nov 6, 2025
110.77
111.18
109.08
109.14
107.55
421,200
Nov 5, 2025
109.48
111.63
109.45
111.06
109.45
112,200
Nov 4, 2025
108.78
109.80
108.58
109.08
107.50
200,200
Nov 3, 2025
110.36
110.47
108.70
110.47
108.86
263,300
Oct 31, 2025
109.89
110.41
109.18
110.20
108.60
172,100
