NYSE Arca · IJS · ETF
iShares S&P SmallCap 600 Value ETF (IJS) ETF price history
Every NYSE Arca trading session of iShares S&P SmallCap 600 Value ETF from Jul 28, 2000 to Nov 11, 2026: 6,597 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IJS adjusted close, 2000 to 2026
- $140.68
- All time high, 2026
- $141.18
- 52 week high, $103.54 low
- 6,597
- Daily sessions since 2000
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
IJS key facts
- iShares S&P SmallCap 600 Value ETF (IJS) closed at $134.38 on Nov 11, 2026 on NYSE Arca.
- IJS's all time high close is $140.68, set on Aug 14, 2026; its all time low close is $11.06 on Oct 9, 2002.
- IJS's 52 week range is $103.54 to $141.18.
- IJS returned +20.8% over the year to Nov 11, 2026 and +31.5% over five years.
- Over ten years IJS returned +140%, +9.1% a year compounded.
- IJS's deepest drawdown was -60.1% from Jun 4, 2007 to Mar 9, 2009.
- DataCedar holds 6,597 daily sessions of IJS history from Jul 28, 2000 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IJS price chart, 2000 to 2026
IJS returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.1% |
| 3 months | -3.0% |
| 6 months | +5.0% |
| Year to date | +17.8% |
| 1 year | +20.8% |
| 3 years | +62.7% |
| 5 years | +31.5% |
| 10 years | +139.8% |
| Since Jul 28, 2000 | +1,064% |
| Compound annual growth, 26.3 years | +9.8% |
IJS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $140.68 on Aug 14, 2026
- All time low close
- $11.06 on Oct 9, 2002
- 52 week high
- $141.18 on Aug 14, 2026
- 52 week low
- $103.54 on Nov 20, 2025
- Deepest drawdown
- -60.1% from Jun 4, 2007 to Mar 9, 2009, recovered Feb 1, 2012
- Best single session
- +8.8% on Mar 23, 2009
- Worst single session
- -12.4% on Dec 1, 2008
- Volatility, 1 year annualised
- 16.3%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2000
- 11.6×
- Best calendar year
- 2003, +40%
- Worst calendar year
- 2008, -29%
IJS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jul 28, 2000; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $113.57 | $141.18 | $112.72 | $134.38 | +18.8% | 81.9M | 217 |
| 2025 | $107.04 | $117.42 | $80.52 | $113.07 | +6.5% | 78M | 250 |
| 2024 | $98.06 | $116.02 | $90.40 | $106.13 | +7.3% | 83.1M | 252 |
| 2023 | $86.96 | $100.98 | $78.32 | $98.88 | +14.7% | 115M | 250 |
| 2022 | $97.76 | $100.66 | $77.30 | $86.22 | -11.3% | 195.4M | 251 |
| 2021 | $75.21 | $103.60 | $72.75 | $97.25 | +30.5% | 162.5M | 252 |
| 2020 | $73.08 | $75.40 | $38.66 | $74.51 | +2.6% | 145.9M | 253 |
| 2019 | $57.69 | $73.01 | $57.54 | $72.60 | +24.1% | 86M | 251 |
| 2018 | $67.52 | $76.68 | $54.89 | $58.49 | -12.9% | 107.5M | 251 |
| 2017 | $60.96 | $68.18 | $57.48 | $67.12 | +11.3% | 83M | 251 |
| 2016 | $45.27 | $62.16 | $39.50 | $60.28 | +31.2% | 111.5M | 252 |
| 2015 | $49.58 | $51.27 | $33.04 | $45.94 | -6.9% | 64.7M | 252 |
| 2014 | $45.78 | $50.00 | $42.68 | $49.34 | +7.6% | 62.5M | 252 |
| 2013 | $33.78 | $46.22 | $33.54 | $45.88 | +39.4% | 59.1M | 252 |
| 2012 | $28.64 | $33.29 | $27.38 | $32.92 | +18.3% | 115.3M | 250 |
| 2011 | $28.55 | $30.60 | $22.06 | $27.84 | -1.6% | 70.1M | 251 |
| 2010 | $23.03 | $28.76 | $9.89 | $28.30 | +24.7% | 149.3M | 252 |
| 2009 | $18.52 | $23.19 | $12.12 | $22.70 | +22.4% | 146.1M | 252 |
| 2008 | $26.30 | $27.13 | $13.56 | $18.55 | -29.4% | 134.7M | 253 |
| 2007 | $28.05 | $30.69 | $25.19 | $26.26 | -5.6% | 59.7M | 250 |
| 2006 | $23.31 | $28.27 | $23.07 | $27.82 | +19.4% | 93.7M | 250 |
| 2005 | $22.15 | $24.13 | $19.94 | $23.30 | +6.0% | 102M | 252 |
| 2004 | $18.04 | $22.19 | $17.44 | $21.98 | +22.6% | 95.3M | 252 |
| 2003 | $12.92 | $18.30 | $11.06 | $17.93 | +39.7% | 68.8M | 252 |
| 2002 | $15.03 | $17.46 | $10.99 | $12.83 | -15.2% | 137.4M | 249 |
| 2001 | $13.32 | $15.24 | $11.55 | $15.12 | +13.2% | 28.3M | 242 |
| 2000 | $11.55 | $13.58 | $11.49 | $13.36 | n/a | 5.2M | 106 |
IJS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $134.38 | +1.2% |
| October 2026 | $132.79 | +3.7% |
| September 2026 | $128.10 | -6.2% |
| August 2026 | $136.62 | +0.5% |
| July 2026 | $135.96 | -0.5% |
| June 2026 | $136.68 | +5.0% |
| May 2026 | $130.17 | +1.1% |
| April 2026 | $128.77 | +9.2% |
| March 2026 | $117.98 | -3.4% |
| February 2026 | $122.09 | +1.4% |
| January 2026 | $120.40 | +6.5% |
| December 2025 | $113.07 | +0.8% |
About the IJS data
Daily bars. 6,597 sessions from Jul 28, 2000 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 28, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AIJS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- IJH iShares Core S&P Mid-Cap ETF
- IJJ iShares S&P Mid-Cap 400 Value ETF
- IJK iShares S&P Mid-Cap 400 Growth ETF
- IJR iShares Core S&P Small-Cap ETF
- IJUL Innovator International Developed Power Buffer ETF July
- IJUN Innovator International Developed Power Buffer ETF June
- ILCB iShares Morningstar Large-Cap ETF
- ILCG iShares Morningstar Large-Cap Growth ETF
Common questions
IJS share price history
