Advertisement
Advertisement
U.S. Markets close in 3 hrs 47 mins
Advertisement
Advertisement
Advertisement
Advertisement

iShares S&P Small-Cap 600 Value ETF (IJS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
103.89-0.09 (-0.09%)
As of 12:08PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2021104.28104.46103.25103.89103.8981,411
Oct 18, 2021103.43104.37103.22103.98103.98227,900
Oct 15, 2021105.22105.62103.77103.78103.78217,500
Oct 14, 2021103.85104.25103.39104.11104.11218,600
Oct 13, 2021102.99102.99101.56102.85102.85472,600
Oct 12, 2021102.99103.43102.58103.02103.02211,600
Oct 11, 2021103.82104.40102.77102.77102.77176,400
Oct 08, 2021103.86104.51103.55103.56103.56359,300
Oct 07, 2021103.08104.48103.04103.94103.94434,500
Oct 06, 2021102.08102.72100.55102.30102.30723,000
Oct 05, 2021103.35103.97102.65103.28103.284,449,400
Oct 04, 2021102.81103.75102.38102.94102.941,532,100
Oct 01, 2021101.10103.49100.71102.68102.682,382,800
Sep 30, 2021102.92102.92100.67100.67100.67573,500
Sep 29, 2021102.47102.99101.76102.57102.57286,000
Sep 28, 2021103.08103.64101.90102.00102.00681,000
Sep 27, 2021101.21104.11101.21103.19103.19216,400
Sep 24, 2021100.23101.50100.23100.88100.88279,100
Sep 23, 202199.69101.9099.65101.14101.14216,900
Sep 22, 202198.08100.0698.0899.0999.09273,000
Sep 21, 202198.3698.7096.7997.4197.41277,300
Sep 20, 202197.2797.9596.2797.7197.71487,100
Sep 17, 202199.3799.9998.5699.4299.42727,200
Sep 16, 202199.95100.1798.7299.3999.39389,800
Sep 15, 202198.62100.0298.6299.8599.85760,400
Sep 14, 2021100.56100.5898.1498.6298.62596,100
Sep 13, 202199.73100.1498.99100.03100.03375,300
Sep 10, 2021100.88101.0798.9298.9498.94354,200
Sep 09, 2021100.27101.39100.11100.30100.30192,400
Sep 08, 2021101.28101.55100.19100.53100.53197,100
Sep 07, 2021102.37102.81101.56101.67101.67174,300
Sep 03, 2021102.97103.09101.96102.46102.46215,400
Sep 02, 2021103.20103.87102.65103.09103.09226,700
Sep 01, 2021103.17103.17101.87102.87102.87331,900
Aug 31, 2021102.39103.07101.92102.67102.67324,600
Aug 30, 2021103.86103.90102.48102.67102.67449,200
Aug 27, 2021100.73103.87100.73103.64103.64548,600
Aug 26, 2021101.57101.84100.42100.67100.67217,400
Aug 25, 2021101.42102.59101.21101.90101.90232,000
Aug 24, 2021100.92101.68100.70101.47101.47306,200
Aug 23, 2021100.31100.8399.89100.67100.67283,300
Aug 20, 202197.7599.6597.6499.4799.47398,800
Aug 19, 202197.9598.7097.1297.9997.99386,400
Aug 18, 202199.62100.6498.8799.0099.00444,400
Aug 17, 2021100.33100.6398.7499.8899.88359,500
Aug 16, 2021101.27101.74100.35101.32101.32277,800
Aug 13, 2021102.68102.68101.74101.97101.97224,800
Aug 12, 2021103.32103.44101.93102.73102.73180,200
Aug 11, 2021102.35103.35101.56103.35103.35289,500
Aug 10, 2021100.98102.46100.60102.24102.24252,100
Aug 09, 2021101.43101.43100.36100.83100.83429,700
Aug 06, 2021101.23102.34101.02101.75101.75309,300
Aug 05, 202199.10100.6598.77100.28100.28266,100
Aug 04, 2021100.07100.3498.6898.7598.75298,200
Aug 03, 2021100.35101.2298.79101.01101.01410,400
Aug 02, 2021101.31103.0999.96100.09100.09609,900
Jul 30, 2021101.15102.27100.41100.83100.83317,700
Jul 29, 2021101.25102.34101.01101.58101.58388,600
Jul 28, 2021100.37101.3498.86100.43100.43628,000
Jul 27, 2021100.11100.2699.0799.8699.86243,400
Jul 26, 202199.80101.1399.80100.67100.67490,800
Jul 23, 202199.5599.7598.3599.3899.38394,800
Jul 22, 2021100.58100.6498.3498.8498.84352,900
Jul 21, 202199.87101.6999.87100.96100.96609,800
Jul 20, 202196.3599.9896.1699.0899.08450,600
Jul 19, 202196.8297.6095.2996.1796.171,006,100
Jul 16, 2021101.63101.6398.6098.7598.75481,900
Jul 15, 2021100.52101.3199.60100.62100.62552,300
Jul 14, 2021102.67103.51100.98101.04101.04547,800
Jul 13, 2021103.77103.90102.09102.20102.20302,800
Jul 12, 2021103.12104.41102.56104.34104.34291,800
Jul 09, 2021102.07103.75102.03103.64103.64719,200
Jul 08, 2021100.29102.0499.39100.76100.763,876,800
Jul 07, 2021102.64103.29101.25102.03102.033,675,400
Jul 06, 2021105.07105.07101.85102.88102.881,058,300
Jul 02, 2021106.46106.51104.92104.99104.99741,700
Jul 01, 2021106.23106.63105.64106.29106.291,411,200
Jun 30, 2021104.53105.68104.31105.43105.43577,300
Jun 29, 2021105.55106.03104.48104.72104.72509,300
Jun 28, 2021106.98107.05104.43105.16105.16374,400
Jun 25, 2021107.30108.11107.00107.07107.07598,300
Jun 24, 2021106.04107.13105.40107.11107.11883,900
Jun 23, 2021105.51106.39105.44105.44105.44293,400
Jun 22, 2021104.89105.73104.00105.45105.45306,700
Jun 21, 2021103.12105.27103.12104.94104.94714,300
Jun 18, 2021103.72104.37102.19102.27102.27506,700
Jun 17, 2021107.90108.13104.28105.21105.21575,800
Jun 16, 2021107.60108.42106.59108.02108.02859,100
Jun 15, 2021107.64108.10106.60107.92107.924,625,500
Jun 14, 2021108.54109.10107.04107.48107.48297,400
Jun 11, 2021108.00108.63107.79108.43108.43229,800
Jun 10, 2021109.66109.92107.48107.48107.48348,400
Jun 10, 20210.248 Dividend
Jun 09, 2021110.53110.63109.43109.50109.25512,800
Jun 08, 2021109.19110.77108.67110.44110.192,655,400
Jun 07, 2021108.38109.13108.24109.00108.75431,200
Jun 04, 2021108.25108.32107.13108.04107.80566,200
Jun 03, 2021107.90108.29106.84107.80107.561,332,200
Jun 02, 2021108.82108.82107.75108.50108.252,856,200
Jun 01, 2021107.39108.69107.02108.49108.24565,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement