MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IJS — iShares S&P Small-Cap 600 Value ETF
NYSE ArcaiShares S&P Small-Cap 600 Value ETF
$130.39
+1.20(+0.93%)
- O
- 130.33
- H
- 131.27
- L
- 130.15
- V
- 413.14K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$130.39
Period Return+47.02%
Period High$141.18
Period Low$87.11
Avg Daily Volume327.3K
Total Trading Days365
IJS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $130.33 | $131.27 | $130.15 | $130.39 | +$1.20 | +0.93% | 413,137 | $130.55 | $130.15 $131.27 |
| Oct 1, 2026 | $128.14 | $129.29 | $127.06 | $129.19 | +$1.09 | +0.85% | 952,603 | $128.55 | $127.06 $129.29 |
| Sep 30, 2026 | $129.41 | $129.41 | $128.04 | $128.10 | $-0.85 | -0.66% | 229,949 | $128.61 | $128.04 $129.41 |
| Sep 29, 2026 | $129.47 | $129.63 | $128.26 | $128.95 | $-0.52 | -0.40% | 194,064 | $128.77 | $128.26 $129.63 |
| Sep 28, 2026 | $129.93 | $130.25 | $128.93 | $129.47 | $-1.01 | -0.77% | 238,600 | $129.61 | $128.93 $130.25 |
| Sep 25, 2026 | $130.21 | $130.98 | $129.65 | $130.48 | +$0.55 | +0.42% | 208,725 | $130.39 | $129.65 $130.98 |
| Sep 24, 2026 | $130.17 | $130.47 | $129.21 | $129.93 | $-0.29 | -0.22% | 157,085 | $129.82 | $129.21 $130.47 |
| Sep 23, 2026 | $131.44 | $131.44 | $130.21 | $130.22 | $-1.52 | -1.15% | 193,706 | $130.68 | $130.21 $131.44 |
| Sep 22, 2026 | $132.21 | $132.93 | $131.58 | $131.74 | +$0.44 | +0.34% | 231,893 | $132.01 | $131.58 $132.93 |
| Sep 21, 2026 | $132.00 | $132.00 | $131.15 | $131.30 | $-0.05 | -0.04% | 193,110 | $131.50 | $131.15 $132.00 |
| Sep 18, 2026 | $131.92 | $131.92 | $130.69 | $131.35 | $-0.88 | -0.67% | 231,604 | $131.06 | $130.69 $131.92 |
| Sep 17, 2026 | $133.68 | $133.68 | $132.20 | $132.23 | +$0.00 | +0.00% | 173,986 | $132.90 | $132.20 $133.68 |
| Sep 16, 2026 | $133.39 | $133.96 | $131.06 | $132.23 | $-0.95 | -0.71% | 131,956 | $132.94 | $131.06 $133.96 |
| Sep 15, 2026 | $133.62 | $133.77 | $133.01 | $133.18 | $-0.95 | -0.71% | 338,985 | $133.37 | $133.01 $133.77 |
| Sep 14, 2026 | $134.05 | $134.85 | $133.84 | $134.13 | $-0.54 | -0.40% | 183,312 | $134.39 | $133.84 $134.85 |
| Sep 11, 2026 | $135.05 | $135.38 | $134.13 | $134.67 | +$0.77 | +0.58% | 1,639,301 | $134.65 | $134.13 $135.38 |
| Sep 10, 2026 | $134.42 | $134.51 | $133.52 | $133.90 | $-1.13 | -0.84% | 268,493 | $133.93 | $133.52 $134.51 |
| Sep 9, 2026 | $135.74 | $136.04 | $134.80 | $135.03 | $-1.05 | -0.77% | 172,031 | $135.09 | $134.80 $136.04 |
| Sep 8, 2026 | $137.07 | $137.44 | $135.99 | $136.08 | $-1.46 | -1.06% | 218,523 | $136.41 | $135.99 $137.44 |
| Sep 4, 2026 | $136.19 | $137.72 | $136.05 | $137.54 | +$0.86 | +0.63% | 174,926 | $137.15 | $136.05 $137.72 |
| Sep 3, 2026 | $137.38 | $137.61 | $136.03 | $136.68 | +$0.10 | +0.07% | 304,267 | $136.74 | $136.03 $137.61 |
| Sep 2, 2026 | $135.43 | $137.12 | $135.35 | $136.58 | +$1.50 | +1.11% | 114,095 | $136.67 | $135.35 $137.12 |
| Sep 1, 2026 | $136.04 | $136.52 | $134.79 | $135.08 | $-1.54 | -1.13% | 173,646 | $135.43 | $134.79 $136.52 |
| Aug 31, 2026 | $137.27 | $137.31 | $136.34 | $136.62 | $-0.91 | -0.66% | 160,638 | $136.60 | $136.34 $137.31 |
| Aug 28, 2026 | $138.35 | $138.80 | $137.35 | $137.53 | $-0.51 | -0.37% | 132,699 | $137.85 | $137.35 $138.80 |
| Aug 27, 2026 | $137.40 | $138.22 | $137.31 | $138.04 | +$0.11 | +0.08% | 234,988 | $137.82 | $137.31 $138.22 |
| Aug 26, 2026 | $137.92 | $138.27 | $137.28 | $137.93 | +$0.14 | +0.10% | 79,123 | $137.91 | $137.28 $138.27 |
| Aug 25, 2026 | $138.36 | $138.36 | $137.23 | $137.79 | $-0.08 | -0.06% | 233,490 | $137.60 | $137.23 $138.36 |
| Aug 24, 2026 | $138.34 | $138.74 | $137.61 | $137.87 | $-0.56 | -0.40% | 277,789 | $138.05 | $137.61 $138.74 |
| Aug 21, 2026 | $138.32 | $138.54 | $137.61 | $138.43 | +$0.92 | +0.67% | 105,844 | $138.29 | $137.61 $138.54 |