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 |
|---|---|---|
| July 2026 | $136.99 | $136.99 |
| June 2026 | $136.68 | $136.68 |
| May 2026 | $130.69 | $130.69 |
| April 2026 | $129.29 | $129.29 |
| March 2026 | $118.45 | $118.45 |
| February 2026 | $122.58 | $122.80 |
| January 2026 | $120.89 | $121.10 |
| December 2025 | $113.52 | $113.72 |
| November 2025 | $112.63 | $113.36 |
| October 2025 | $109.49 | $110.20 |
| September 2025 | $109.88 | $110.59 |
| August 2025 | $108.34 | $109.55 |
| July 2025 | $99.75 | $100.86 |
| June 2025 | $98.40 | $99.49 |
| May 2025 | $94.27 | $95.74 |
| April 2025 | $90.41 | $91.82 |
| March 2025 | $95.98 | $97.48 |
| February 2025 | $102.53 | $104.51 |
| January 2025 | $108.38 | $110.47 |
| December 2024 | $106.56 | $108.61 |
| November 2024 | $114.41 | $117.16 |
| October 2024 | $103.29 | $105.77 |
| September 2024 | $105.13 | $107.66 |
| August 2024 | $104.17 | $107.24 |
| July 2024 | $105.63 | $108.74 |
| June 2024 | $94.49 | $97.27 |
| May 2024 | $97.12 | $100.46 |
| April 2024 | $92.88 | $96.08 |
| March 2024 | $99.34 | $102.76 |
| February 2024 | $96.09 | $99.76 |
| January 2024 | $93.86 | $97.45 |
| December 2023 | $99.28 | $103.07 |
| November 2023 | $87.59 | $91.13 |
| October 2023 | $80.30 | $83.55 |
| September 2023 | $85.75 | $89.22 |
| August 2023 | $91.51 | $95.77 |
| July 2023 | $96.34 | $100.82 |
| June 2023 | $90.86 | $95.09 |
| May 2023 | $83.74 | $88.01 |
| April 2023 | $86.92 | $91.35 |
| March 2023 | $89.05 | $93.59 |
| February 2023 | $95.23 | $100.45 |
| January 2023 | $96.91 | $102.22 |
| December 2022 | $86.57 | $91.31 |
| November 2022 | $92.57 | $97.91 |
| October 2022 | $89.18 | $94.32 |
| September 2022 | $77.95 | $82.45 |
| August 2022 | $87.02 | $92.60 |
| July 2022 | $90.80 | $96.62 |
| June 2022 | $83.67 | $89.03 |
| May 2022 | $91.91 | $98.08 |
| April 2022 | $89.83 | $95.86 |
| March 2022 | $95.94 | $102.39 |
| February 2022 | $95.47 | $102.17 |
| January 2022 | $93.34 | $99.89 |
| December 2021 | $97.64 | $104.49 |
| November 2021 | $93.78 | $100.84 |
| October 2021 | $96.30 | $103.55 |
| September 2021 | $93.62 | $100.67 |
| August 2021 | $95 | $102.67 |
| July 2021 | $93.30 | $100.83 |
| June 2021 | $97.56 | $105.43 |
| May 2021 | $98.26 | $106.43 |
| April 2021 | $94.58 | $102.44 |
| March 2021 | $93.01 | $100.74 |
| February 2021 | $88.06 | $95.72 |
| January 2021 | $79.48 | $86.39 |
| December 2020 | $74.80 | $81.31 |
| November 2020 | $69.59 | $75.64 |
| October 2020 | $58.37 | $63.45 |
| September 2020 | $56.31 | $122.42 |
| August 2020 | $59.40 | $129.73 |
| July 2020 | $56.53 | $123.47 |
| June 2020 | $55.11 | $120.37 |
| May 2020 | $53.20 | $116.72 |
| April 2020 | $51.88 | $113.82 |
| March 2020 | $45.56 | $99.94 |
| February 2020 | $61.36 | $135.37 |
| January 2020 | $68.29 | $150.66 |
| December 2019 | $72.89 | $160.80 |
| November 2019 | $70.88 | $157.35 |
| October 2019 | $69.01 | $153.20 |
| September 2019 | $67.65 | $150.19 |
| August 2019 | $64.08 | $142.81 |
| July 2019 | $67.56 | $150.55 |
| June 2019 | $66.69 | $148.62 |
| May 2019 | $61.94 | $138.55 |
| April 2019 | $68.81 | $153.91 |
| March 2019 | $65.96 | $147.54 |
| February 2019 | $68.65 | $154.13 |
| January 2019 | $65.92 | $148.01 |
| December 2018 | $58.73 | $131.85 |
| November 2018 | $67.03 | $151.20 |
| October 2018 | $66.65 | $150.34 |
| September 2018 | $74.01 | $166.93 |
| August 2018 | $76.34 | $172.80 |
| July 2018 | $74.02 | $167.54 |
| June 2018 | $72.13 | $163.27 |
| May 2018 | $71.56 | $162.51 |
| April 2018 | $67.59 | $153.50 |
| March 2018 | $66.42 | $150.84 |
| February 2018 | $65.52 | $149.32 |
| January 2018 | $68.28 | $155.61 |
| December 2017 | $67.39 | $153.57 |
| November 2017 | $67.64 | $154.80 |
| October 2017 | $65.19 | $149.19 |
| September 2017 | $64.81 | $148.31 |
| August 2017 | $59.68 | $137.04 |
| July 2017 | $61.35 | $140.87 |
| June 2017 | $60.90 | $139.82 |
| May 2017 | $59.15 | $136.21 |
| April 2017 | $60.51 | $139.36 |
| March 2017 | $60.20 | $138.65 |
| February 2017 | $60.60 | $140.19 |
| January 2017 | $59.79 | $138.32 |
| December 2016 | $60.52 | $140.01 |
| November 2016 | $58.65 | $136.17 |
| October 2016 | $51.74 | $120.14 |
| September 2016 | $53.75 | $124.81 |
| August 2016 | $53.29 | $124.13 |
| July 2016 | $52.70 | $122.74 |
| June 2016 | $50.16 | $116.83 |
| May 2016 | $49.74 | $116.24 |
| April 2016 | $49.53 | $115.73 |
| March 2016 | $48.49 | $113.32 |
| February 2016 | $44.32 | $103.95 |
| January 2016 | $43.42 | $101.83 |
| December 2015 | $46.12 | $108.16 |
| November 2015 | $48.59 | $114.43 |
| October 2015 | $47.42 | $111.67 |
| September 2015 | $44.50 | $104.79 |
| August 2015 | $46.24 | $109.29 |
| July 2015 | $48.48 | $114.58 |
| June 2015 | $49.82 | $117.76 |
| May 2015 | $49.62 | $117.62 |
| April 2015 | $49.24 | $116.74 |
| March 2015 | $50.16 | $118.91 |
| February 2015 | $49.65 | $118.21 |
| January 2015 | $46.91 | $111.67 |
| December 2014 | $49.54 | $117.94 |
| November 2014 | $48.30 | $115.49 |
| October 2014 | $48.07 | $114.94 |
| September 2014 | $44.87 | $107.29 |
| August 2014 | $47.71 | $114.47 |
| July 2014 | $45.67 | $109.58 |
| June 2014 | $48.11 | $115.43 |
| May 2014 | $46.33 | $111.54 |
| April 2014 | $46.04 | $110.85 |
| March 2014 | $47.12 | $113.45 |
| February 2014 | $46.50 | $112.32 |
| January 2014 | $44.44 | $107.35 |
| December 2013 | $46.06 | $111.26 |
| November 2013 | $45.47 | $110.28 |
| October 2013 | $43.61 | $105.78 |
| September 2013 | $42.15 | $102.22 |
| August 2013 | $39.54 | $96.17 |
| July 2013 | $40.94 | $99.57 |
| June 2013 | $38.42 | $93.44 |
| May 2013 | $38.47 | $93.90 |
| April 2013 | $36.89 | $90.04 |
| March 2013 | $36.84 | $89.93 |
| February 2013 | $35.39 | $86.63 |
| January 2013 | $34.82 | $85.24 |
| December 2012 | $33.05 | $80.91 |
| November 2012 | $31.92 | $78.73 |
| October 2012 | $31.40 | $77.45 |
| September 2012 | $32.03 | $79 |
| August 2012 | $31.06 | $76.83 |
| July 2012 | $29.84 | $73.82 |
| June 2012 | $30.05 | $74.33 |
| May 2012 | $28.74 | $71.54 |
| April 2012 | $30.96 | $77.07 |
| March 2012 | $31.56 | $78.57 |
| February 2012 | $30.67 | $76.56 |
| January 2012 | $30.16 | $75.27 |
| December 2011 | $27.95 | $69.76 |
| November 2011 | $27.40 | $68.70 |
| October 2011 | $27.22 | $68.27 |
| September 2011 | $23.60 | $59.19 |
| August 2011 | $26.39 | $66.45 |
| July 2011 | $28.68 | $72.21 |
| June 2011 | $29.50 | $74.27 |
| May 2011 | $29.97 | $75.66 |
| April 2011 | $30.51 | $77.03 |
| March 2011 | $30.19 | $76.22 |
| February 2011 | $29.54 | $74.74 |
| January 2011 | $28.35 | $71.72 |
| December 2010 | $28.41 | $71.89 |
| November 2010 | $26.08 | $66.28 |
| October 2010 | $25.45 | $64.68 |
| September 2010 | $24.46 | $62.17 |
| August 2010 | $22.05 | $56.22 |
| July 2010 | $23.94 | $61.05 |
| June 2010 | $22.44 | $57.21 |
| May 2010 | $24.46 | $62.54 |
| April 2010 | $26.74 | $68.38 |
| March 2010 | $25.08 | $64.13 |
| February 2010 | $23.27 | $59.61 |
| January 2010 | $22.21 | $56.90 |
| December 2009 | $22.79 | $58.38 |
| November 2009 | $21.08 | $54.26 |
| October 2009 | $20.48 | $52.73 |
| September 2009 | $21.81 | $56.14 |
| August 2009 | $20.93 | $54.08 |
| July 2009 | $20.23 | $52.26 |
| June 2009 | $18.22 | $47.08 |
| May 2009 | $17.95 | $46.57 |
| April 2009 | $17.83 | $46.26 |
| March 2009 | $15 | $38.91 |
| February 2009 | $13.94 | $36.39 |
| January 2009 | $16.02 | $41.84 |
| December 2008 | $18.62 | $48.62 |
| November 2008 | $17.47 | $45.98 |
| October 2008 | $19.81 | $52.13 |
| September 2008 | $24.72 | $65.05 |
| August 2008 | $25.97 | $68.64 |
| July 2008 | $24.79 | $65.52 |
| June 2008 | $24.09 | $63.69 |
| May 2008 | $26.31 | $69.80 |
| April 2008 | $25.32 | $67.17 |
| March 2008 | $24.67 | $65.44 |
| February 2008 | $24.46 | $64.94 |
| January 2008 | $25.32 | $67.20 |
| December 2007 | $26.37 | $70 |
| November 2007 | $26.56 | $70.80 |
| October 2007 | $28.60 | $76.25 |
| September 2007 | $28.30 | $75.45 |
| August 2007 | $28.22 | $75.42 |
| July 2007 | $27.85 | $74.43 |
| June 2007 | $29.70 | $79.40 |
| May 2007 | $30.39 | $81.74 |
| April 2007 | $29.04 | $78.12 |
| March 2007 | $28.52 | $76.71 |
| February 2007 | $28.26 | $76.24 |
| January 2007 | $28.52 | $76.95 |
| December 2006 | $27.93 | $75.34 |
| November 2006 | $27.84 | $75.35 |
| October 2006 | $27.19 | $73.60 |
| September 2006 | $25.77 | $69.75 |
| August 2006 | $25.47 | $69.12 |
| July 2006 | $24.80 | $67.30 |
| June 2006 | $25.59 | $69.45 |
| May 2006 | $25.58 | $69.63 |
| April 2006 | $26.80 | $72.95 |
| March 2006 | $26.75 | $72.82 |
| February 2006 | $25.51 | $69.66 |
| January 2006 | $25.44 | $69.47 |
| December 2005 | $23.40 | $63.88 |
| November 2005 | $23.64 | $64.75 |
| October 2005 | $22.54 | $61.72 |
| September 2005 | $23.34 | $63.90 |
| August 2005 | $23.32 | $64.01 |
| July 2005 | $23.77 | $65.23 |
| June 2005 | $22.46 | $61.63 |
| May 2005 | $21.61 | $118.82 |
| April 2005 | $20.36 | $111.93 |
| March 2005 | $21.46 | $117.97 |
| February 2005 | $21.97 | $121.26 |
| January 2005 | $21.35 | $117.84 |
| December 2004 | $22.07 | $121.80 |
| November 2004 | $21.73 | $120.47 |
| October 2004 | $19.92 | $110.41 |
| September 2004 | $19.73 | $109.37 |
| August 2004 | $18.84 | $104.74 |
| July 2004 | $18.80 | $104.49 |
| June 2004 | $19.74 | $109.70 |
| May 2004 | $18.73 | $104.40 |
| April 2004 | $18.44 | $102.78 |
| March 2004 | $19.20 | $106.99 |
| February 2004 | $18.85 | $105.30 |
| January 2004 | $18.39 | $102.73 |
| December 2003 | $18 | $100.55 |
| November 2003 | $17.53 | $98.30 |
| October 2003 | $16.81 | $94.25 |
| September 2003 | $15.41 | $86.40 |
| August 2003 | $15.97 | $89.74 |
| July 2003 | $15.21 | $85.50 |
| June 2003 | $14.50 | $81.50 |
| May 2003 | $14.10 | $79.44 |
| April 2003 | $12.88 | $72.60 |
| March 2003 | $11.84 | $66.72 |
| February 2003 | $11.86 | $66.97 |
| January 2003 | $12.36 | $69.80 |
| December 2002 | $12.88 | $72.75 |
| November 2002 | $13.24 | $75 |
| October 2002 | $12.55 | $71.09 |
| September 2002 | $12.24 | $69.30 |
| August 2002 | $13.29 | $75.43 |
| July 2002 | $13.34 | $75.75 |
| June 2002 | $15.84 | $89.94 |
| May 2002 | $16.61 | $94.48 |
| April 2002 | $17.24 | $98.04 |
| March 2002 | $16.57 | $94.24 |
| February 2002 | $15.24 | $86.81 |
| January 2002 | $15.31 | $87.18 |
| December 2001 | $14.98 | $85.35 |
| November 2001 | $14.03 | $80.04 |
| October 2001 | $13.04 | $74.42 |
| September 2001 | $12.48 | $71.40 |
| August 2001 | $14.60 | $83.54 |
| July 2001 | $14.74 | $84.35 |
| June 2001 | $14.78 | $84.54 |
| May 2001 | $14.48 | $83 |
| April 2001 | $14.08 | $80.65 |
| March 2001 | $13.18 | $75.50 |
| February 2001 | $13.86 | $79.55 |
| January 2001 | $14.47 | $83.05 |
| December 2000 | $13.42 | $77 |
| November 2000 | $11.89 | $68.69 |
| October 2000 | $12.40 | $71.62 |
| September 2000 | $12.51 | $72.27 |
| August 2000 | $12.53 | $72.52 |
| July 2000 | $11.67 | $67.53 |
IJS
Price: $136.99
52 week price:
Dividend Yield: 1.33%
5-year range yield:
Forward Dividend Yield: 1.58%
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: 7.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 6.81%
DGR5: 13.26%
DGR10: 11.06%
DGR20: 11.76%