iShares S&P Small-Cap 600 Value ETF ( IJS) - Price History
Monthly price history for IJS (iShares S&P Small-Cap 600 Value ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $133.18 | $133.18 |
| August 2026 | $136.62 | $136.62 |
| July 2026 | $135.96 | $135.96 |
| June 2026 | $136.68 | $136.68 |
| May 2026 | $130.17 | $130.69 |
| April 2026 | $128.78 | $129.29 |
| March 2026 | $117.98 | $118.45 |
| February 2026 | $122.10 | $122.80 |
| January 2026 | $120.40 | $121.10 |
| December 2025 | $113.07 | $113.72 |
| November 2025 | $112.18 | $113.36 |
| October 2025 | $109.06 | $110.20 |
| September 2025 | $109.44 | $110.59 |
| August 2025 | $107.91 | $109.55 |
| July 2025 | $99.35 | $100.86 |
| June 2025 | $98 | $99.49 |
| May 2025 | $93.89 | $95.74 |
| April 2025 | $90.05 | $91.82 |
| March 2025 | $95.60 | $97.48 |
| February 2025 | $102.12 | $104.51 |
| January 2025 | $107.95 | $110.47 |
| December 2024 | $106.13 | $108.61 |
| November 2024 | $113.95 | $117.16 |
| October 2024 | $102.88 | $105.77 |
| September 2024 | $104.71 | $107.66 |
| August 2024 | $103.76 | $107.24 |
| July 2024 | $105.21 | $108.74 |
| June 2024 | $94.11 | $97.27 |
| May 2024 | $96.73 | $100.46 |
| April 2024 | $92.51 | $96.08 |
| March 2024 | $98.94 | $102.76 |
| February 2024 | $95.70 | $99.76 |
| January 2024 | $93.49 | $97.45 |
| December 2023 | $98.88 | $103.07 |
| November 2023 | $87.24 | $91.13 |
| October 2023 | $79.98 | $83.55 |
| September 2023 | $85.41 | $89.22 |
| August 2023 | $91.15 | $95.77 |
| July 2023 | $95.96 | $100.82 |
| June 2023 | $90.50 | $95.09 |
| May 2023 | $83.41 | $88.01 |
| April 2023 | $86.58 | $91.35 |
| March 2023 | $88.70 | $93.59 |
| February 2023 | $94.85 | $100.45 |
| January 2023 | $96.52 | $102.22 |
| December 2022 | $86.22 | $91.31 |
| November 2022 | $92.20 | $97.91 |
| October 2022 | $88.82 | $94.32 |
| September 2022 | $77.64 | $82.45 |
| August 2022 | $86.67 | $92.60 |
| July 2022 | $90.44 | $96.62 |
| June 2022 | $83.33 | $89.03 |
| May 2022 | $91.54 | $98.08 |
| April 2022 | $89.47 | $95.86 |
| March 2022 | $95.56 | $102.39 |
| February 2022 | $95.09 | $102.17 |
| January 2022 | $92.97 | $99.89 |
| December 2021 | $97.25 | $104.49 |
| November 2021 | $93.41 | $100.84 |
| October 2021 | $95.92 | $103.55 |
| September 2021 | $93.25 | $100.67 |
| August 2021 | $94.62 | $102.67 |
| July 2021 | $92.93 | $100.83 |
| June 2021 | $97.17 | $105.43 |
| May 2021 | $97.87 | $106.43 |
| April 2021 | $94.20 | $102.44 |
| March 2021 | $92.64 | $100.74 |
| February 2021 | $87.71 | $95.72 |
| January 2021 | $79.16 | $86.39 |
| December 2020 | $74.50 | $81.31 |
| November 2020 | $69.31 | $75.64 |
| October 2020 | $58.14 | $63.45 |
| September 2020 | $56.09 | $122.42 |
| August 2020 | $59.16 | $129.73 |
| July 2020 | $56.30 | $123.47 |
| June 2020 | $54.89 | $120.37 |
| May 2020 | $52.99 | $116.72 |
| April 2020 | $51.68 | $113.82 |
| March 2020 | $45.37 | $99.94 |
| February 2020 | $61.12 | $135.37 |
| January 2020 | $68.02 | $150.66 |
| December 2019 | $72.60 | $160.80 |
| November 2019 | $70.59 | $157.35 |
| October 2019 | $68.73 | $153.20 |
| September 2019 | $67.38 | $150.19 |
| August 2019 | $63.83 | $142.81 |
| July 2019 | $67.28 | $150.55 |
| June 2019 | $66.42 | $148.62 |
| May 2019 | $61.70 | $138.55 |
| April 2019 | $68.54 | $153.91 |
| March 2019 | $65.70 | $147.54 |
| February 2019 | $68.38 | $154.13 |
| January 2019 | $65.66 | $148.01 |
| December 2018 | $58.49 | $131.85 |
| November 2018 | $66.77 | $151.20 |
| October 2018 | $66.39 | $150.34 |
| September 2018 | $73.71 | $166.93 |
| August 2018 | $76.03 | $172.80 |
| July 2018 | $73.72 | $167.54 |
| June 2018 | $71.84 | $163.27 |
| May 2018 | $71.27 | $162.51 |
| April 2018 | $67.32 | $153.50 |
| March 2018 | $66.15 | $150.84 |
| February 2018 | $65.26 | $149.32 |
| January 2018 | $68.01 | $155.61 |
| December 2017 | $67.12 | $153.57 |
| November 2017 | $67.37 | $154.80 |
| October 2017 | $64.93 | $149.19 |
| September 2017 | $64.55 | $148.31 |
| August 2017 | $59.45 | $137.04 |
| July 2017 | $61.11 | $140.87 |
| June 2017 | $60.65 | $139.82 |
| May 2017 | $58.91 | $136.21 |
| April 2017 | $60.27 | $139.36 |
| March 2017 | $59.96 | $138.65 |
| February 2017 | $60.36 | $140.19 |
| January 2017 | $59.55 | $138.32 |
| December 2016 | $60.28 | $140.01 |
| November 2016 | $58.41 | $136.17 |
| October 2016 | $51.54 | $120.14 |
| September 2016 | $53.54 | $124.81 |
| August 2016 | $53.08 | $124.13 |
| July 2016 | $52.48 | $122.74 |
| June 2016 | $49.96 | $116.83 |
| May 2016 | $49.54 | $116.24 |
| April 2016 | $49.33 | $115.73 |
| March 2016 | $48.30 | $113.32 |
| February 2016 | $44.15 | $103.95 |
| January 2016 | $43.25 | $101.83 |
| December 2015 | $45.94 | $108.16 |
| November 2015 | $48.40 | $114.43 |
| October 2015 | $47.23 | $111.67 |
| September 2015 | $44.32 | $104.79 |
| August 2015 | $46.06 | $109.29 |
| July 2015 | $48.28 | $114.58 |
| June 2015 | $49.62 | $117.76 |
| May 2015 | $49.42 | $117.62 |
| April 2015 | $49.05 | $116.74 |
| March 2015 | $49.96 | $118.91 |
| February 2015 | $49.46 | $118.21 |
| January 2015 | $46.72 | $111.67 |
| December 2014 | $49.34 | $117.94 |
| November 2014 | $48.11 | $115.49 |
| October 2014 | $47.88 | $114.94 |
| September 2014 | $44.70 | $107.29 |
| August 2014 | $47.52 | $114.47 |
| July 2014 | $45.49 | $109.58 |
| June 2014 | $47.92 | $115.43 |
| May 2014 | $46.14 | $111.54 |
| April 2014 | $45.86 | $110.85 |
| March 2014 | $46.93 | $113.45 |
| February 2014 | $46.31 | $112.32 |
| January 2014 | $44.26 | $107.35 |
| December 2013 | $45.88 | $111.26 |
| November 2013 | $45.29 | $110.28 |
| October 2013 | $43.44 | $105.78 |
| September 2013 | $41.98 | $102.22 |
| August 2013 | $39.38 | $96.17 |
| July 2013 | $40.77 | $99.57 |
| June 2013 | $38.26 | $93.44 |
| May 2013 | $38.32 | $93.90 |
| April 2013 | $36.74 | $90.04 |
| March 2013 | $36.70 | $89.93 |
| February 2013 | $35.25 | $86.63 |
| January 2013 | $34.68 | $85.24 |
| December 2012 | $32.92 | $80.91 |
| November 2012 | $31.79 | $78.73 |
| October 2012 | $31.28 | $77.45 |
| September 2012 | $31.90 | $79 |
| August 2012 | $30.93 | $76.83 |
| July 2012 | $29.72 | $73.82 |
| June 2012 | $29.93 | $74.33 |
| May 2012 | $28.62 | $71.54 |
| April 2012 | $30.84 | $77.07 |
| March 2012 | $31.44 | $78.57 |
| February 2012 | $30.55 | $76.56 |
| January 2012 | $30.04 | $75.27 |
| December 2011 | $27.84 | $69.76 |
| November 2011 | $27.29 | $68.70 |
| October 2011 | $27.12 | $68.27 |
| September 2011 | $23.51 | $59.19 |
| August 2011 | $26.28 | $66.45 |
| July 2011 | $28.56 | $72.21 |
| June 2011 | $29.38 | $74.27 |
| May 2011 | $29.85 | $75.66 |
| April 2011 | $30.39 | $77.03 |
| March 2011 | $30.07 | $76.22 |
| February 2011 | $29.42 | $74.74 |
| January 2011 | $28.23 | $71.72 |
| December 2010 | $28.30 | $71.89 |
| November 2010 | $25.97 | $66.28 |
| October 2010 | $25.34 | $64.68 |
| September 2010 | $24.36 | $62.17 |
| August 2010 | $21.96 | $56.22 |
| July 2010 | $23.84 | $61.05 |
| June 2010 | $22.34 | $57.21 |
| May 2010 | $24.36 | $62.54 |
| April 2010 | $26.64 | $68.38 |
| March 2010 | $24.98 | $64.13 |
| February 2010 | $23.17 | $59.61 |
| January 2010 | $22.12 | $56.90 |
| December 2009 | $22.70 | $58.38 |
| November 2009 | $21 | $54.26 |
| October 2009 | $20.40 | $52.73 |
| September 2009 | $21.72 | $56.14 |
| August 2009 | $20.85 | $54.08 |
| July 2009 | $20.14 | $52.26 |
| June 2009 | $18.15 | $47.08 |
| May 2009 | $17.88 | $46.57 |
| April 2009 | $17.76 | $46.26 |
| March 2009 | $14.94 | $38.91 |
| February 2009 | $13.88 | $36.39 |
| January 2009 | $15.96 | $41.84 |
| December 2008 | $18.55 | $48.62 |
| November 2008 | $17.40 | $45.98 |
| October 2008 | $19.73 | $52.13 |
| September 2008 | $24.62 | $65.05 |
| August 2008 | $25.86 | $68.64 |
| July 2008 | $24.69 | $65.52 |
| June 2008 | $24 | $63.69 |
| May 2008 | $26.20 | $69.80 |
| April 2008 | $25.22 | $67.17 |
| March 2008 | $24.57 | $65.44 |
| February 2008 | $24.37 | $64.94 |
| January 2008 | $25.21 | $67.20 |
| December 2007 | $26.26 | $70 |
| November 2007 | $26.46 | $70.80 |
| October 2007 | $28.49 | $76.25 |
| September 2007 | $28.19 | $75.45 |
| August 2007 | $28.10 | $75.42 |
| July 2007 | $27.74 | $74.43 |
| June 2007 | $29.59 | $79.40 |
| May 2007 | $30.27 | $81.74 |
| April 2007 | $28.93 | $78.12 |
| March 2007 | $28.40 | $76.71 |
| February 2007 | $28.15 | $76.24 |
| January 2007 | $28.41 | $76.95 |
| December 2006 | $27.82 | $75.34 |
| November 2006 | $27.73 | $75.35 |
| October 2006 | $27.08 | $73.60 |
| September 2006 | $25.67 | $69.75 |
| August 2006 | $25.37 | $69.12 |
| July 2006 | $24.70 | $67.30 |
| June 2006 | $25.49 | $69.45 |
| May 2006 | $25.48 | $69.63 |
| April 2006 | $26.69 | $72.95 |
| March 2006 | $26.64 | $72.82 |
| February 2006 | $25.41 | $69.66 |
| January 2006 | $25.34 | $69.47 |
| December 2005 | $23.30 | $63.88 |
| November 2005 | $23.55 | $64.75 |
| October 2005 | $22.45 | $61.72 |
| September 2005 | $23.24 | $63.90 |
| August 2005 | $23.23 | $64.01 |
| July 2005 | $23.67 | $65.23 |
| June 2005 | $22.37 | $61.63 |
| May 2005 | $21.52 | $118.82 |
| April 2005 | $20.28 | $111.93 |
| March 2005 | $21.37 | $117.97 |
| February 2005 | $21.89 | $121.26 |
| January 2005 | $21.27 | $117.84 |
| December 2004 | $21.98 | $121.80 |
| November 2004 | $21.64 | $120.47 |
| October 2004 | $19.84 | $110.41 |
| September 2004 | $19.65 | $109.37 |
| August 2004 | $18.77 | $104.74 |
| July 2004 | $18.72 | $104.49 |
| June 2004 | $19.66 | $109.70 |
| May 2004 | $18.66 | $104.40 |
| April 2004 | $18.37 | $102.78 |
| March 2004 | $19.12 | $106.99 |
| February 2004 | $18.78 | $105.30 |
| January 2004 | $18.32 | $102.73 |
| December 2003 | $17.93 | $100.55 |
| November 2003 | $17.46 | $98.30 |
| October 2003 | $16.74 | $94.25 |
| September 2003 | $15.34 | $86.40 |
| August 2003 | $15.90 | $89.74 |
| July 2003 | $15.15 | $85.50 |
| June 2003 | $14.44 | $81.50 |
| May 2003 | $14.04 | $79.44 |
| April 2003 | $12.83 | $72.60 |
| March 2003 | $11.79 | $66.72 |
| February 2003 | $11.81 | $66.97 |
| January 2003 | $12.31 | $69.80 |
| December 2002 | $12.83 | $72.75 |
| November 2002 | $13.19 | $75 |
| October 2002 | $12.50 | $71.09 |
| September 2002 | $12.19 | $69.30 |
| August 2002 | $13.24 | $75.43 |
| July 2002 | $13.29 | $75.75 |
| June 2002 | $15.78 | $89.94 |
| May 2002 | $16.55 | $94.48 |
| April 2002 | $17.17 | $98.04 |
| March 2002 | $16.50 | $94.24 |
| February 2002 | $15.18 | $86.81 |
| January 2002 | $15.24 | $87.18 |
| December 2001 | $14.92 | $85.35 |
| November 2001 | $13.97 | $80.04 |
| October 2001 | $12.99 | $74.42 |
| September 2001 | $12.43 | $71.40 |
| August 2001 | $14.54 | $83.54 |
| July 2001 | $14.68 | $84.35 |
| June 2001 | $14.72 | $84.54 |
| May 2001 | $14.43 | $83 |
| April 2001 | $14.02 | $80.65 |
| March 2001 | $13.12 | $75.50 |
| February 2001 | $13.81 | $79.55 |
| January 2001 | $14.41 | $83.05 |
| December 2000 | $13.36 | $77 |
| November 2000 | $11.84 | $68.69 |
| October 2000 | $12.35 | $71.62 |
| September 2000 | $12.46 | $72.27 |
| August 2000 | $12.48 | $72.52 |
| July 2000 | $11.62 | $67.53 |
IJS
Price: $133.18
52 week price:
Dividend Yield: 1.31%
5-year range yield:
Forward Dividend Yield: 1.61%
Payout Ratio: 27.43%
Dividend Per Share: 2.16 USD
Earnings Per Share: 8.18 USD
P/E Ratio: 14.51
Exchange: PCX
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 241658
Market Capitalization: 8.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 6.81%
DGR5: 13.26%
DGR10: 11.06%
DGR20: 11.76%