Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
82.45-0.65 (-0.78%)
At close: 04:00PM EDT
82.44 0.00 (0.00%)
After hours: 04:06PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202282.9584.3782.4182.4582.45496,800
Sep 29, 202283.9483.9482.0983.1083.10352,000
Sep 28, 202283.2185.4382.9384.9384.93345,200
Sep 27, 202283.6684.2182.1382.7182.71587,000
Sep 26, 202283.6385.0582.6182.7882.78632,100
Sep 23, 202285.6685.6683.5684.6084.60574,100
Sep 22, 202288.2788.5286.5286.7686.76886,500
Sep 21, 202290.1390.8688.4588.4588.45244,300
Sep 20, 202290.0590.0588.8389.5789.57276,700
Sep 19, 202288.7890.8588.7890.7290.72391,700
Sep 16, 202289.1089.6988.4489.6289.62290,900
Sep 15, 202290.2791.3789.8590.1490.14235,900
Sep 14, 202291.0791.1189.8290.8490.84400,800
Sep 13, 202292.5192.8790.5290.8890.88328,600
Sep 12, 202293.9394.7293.8394.5594.55582,400
Sep 09, 202292.2393.3992.2193.2493.24319,500
Sep 08, 202290.7991.4990.0091.4291.42561,400
Sep 07, 202289.5391.4789.3591.3491.34495,900
Sep 06, 202291.3991.4989.1689.6889.684,997,200
Sep 02, 202292.5892.8790.6591.0591.05313,800
Sep 01, 202291.8492.2890.6791.5191.51914,900
Aug 31, 202293.6393.7692.6092.6092.60257,900
Aug 30, 202295.3495.3493.3493.6593.65482,000
Aug 29, 202295.1595.8694.8995.1295.12301,300
Aug 26, 202298.9998.9995.8995.9895.98574,700
Aug 25, 202297.4199.0797.0998.9498.945,099,500
Aug 24, 202296.7197.3296.2997.0797.07169,300
Aug 23, 202297.2397.8396.7596.8696.86164,400
Aug 22, 202298.0098.0096.6996.9396.93393,800
Aug 19, 202299.8799.9798.7199.0699.06150,800
Aug 18, 2022100.21100.9499.93100.79100.79593,400
Aug 17, 2022100.38100.7499.55100.08100.08248,000
Aug 16, 2022100.43101.81100.40101.32101.32320,400
Aug 15, 202299.64100.7899.31100.76100.76288,700
Aug 12, 202299.10100.4698.94100.43100.43310,800
Aug 11, 202298.6399.6898.6398.7998.79349,900
Aug 10, 202297.5998.2297.2998.0098.00358,100
Aug 09, 202296.8396.9495.6596.1296.12241,700
Aug 08, 202296.5197.6996.5196.9396.93412,700
Aug 05, 202294.7896.1794.7896.1096.10381,600
Aug 04, 202296.5396.5895.5195.6095.60520,700
Aug 03, 202296.4496.8895.8296.5696.56322,000
Aug 02, 202296.6897.0995.8995.9095.90560,800
Aug 01, 202295.9597.5695.3197.0397.031,319,100
Jul 29, 202295.9896.9195.6496.6296.621,752,900
Jul 28, 202294.9995.9494.0795.8395.83456,800
Jul 27, 202293.2695.0293.0294.6694.66403,300
Jul 26, 202292.8093.2692.5292.7092.70599,400
Jul 25, 202292.6593.4592.2693.1893.18910,700
Jul 22, 202293.0793.5291.5692.3592.352,759,300
Jul 21, 202292.3392.7991.0392.7792.7714,444,600
Jul 20, 202292.1293.3091.8293.1793.17471,200
Jul 19, 202290.1092.4089.9492.1892.18366,300
Jul 18, 202290.0190.5588.9389.1989.19264,100
Jul 15, 202288.3989.2587.4089.0689.06529,300
Jul 14, 202286.8687.3485.9987.2687.26383,100
Jul 13, 202287.4588.4587.0088.1388.13458,800
Jul 12, 202288.1489.3888.0688.4888.48860,200
Jul 11, 202288.9189.3288.1288.3788.37459,000
Jul 08, 202289.6190.1388.8089.4289.42705,800
Jul 07, 202289.0090.0789.0089.6989.69592,000
Jul 06, 202289.3389.6187.3188.2988.296,354,400
Jul 05, 202288.5989.5387.0089.5289.52607,100
Jul 01, 202288.7390.2988.0290.0190.01883,100
Jun 30, 202287.9889.8287.5689.0389.03776,300
Jun 29, 202290.2490.3088.4989.2289.22533,100
Jun 28, 202291.9192.8290.1390.1990.19800,500
Jun 27, 202291.0492.0390.6091.4391.431,480,200
Jun 24, 202288.5690.8788.4590.7190.715,974,300
Jun 23, 202288.0788.3186.7287.9287.92570,400
Jun 22, 202286.7988.4186.7987.8587.85798,200
Jun 21, 202287.9288.9987.2187.9487.94748,400
Jun 17, 202286.6487.7685.8686.7786.77572,500
Jun 16, 202288.7989.1185.7586.2086.20619,100
Jun 15, 202290.5591.6689.4790.6390.63546,100
Jun 14, 202290.5190.9589.0689.7889.781,083,600
Jun 13, 202292.2292.5989.8490.2390.23744,900
Jun 10, 202295.3795.6693.9094.3594.35546,000
Jun 09, 202298.1498.1996.6596.6896.68376,400
Jun 08, 202299.9999.9998.3298.7298.72267,900
Jun 07, 202298.69100.4198.49100.31100.31385,900
Jun 06, 202299.4399.7198.6599.3999.39398,900
Jun 03, 202298.7798.9698.1198.5798.57446,300
Jun 02, 202297.8799.4897.6899.4899.48808,300
Jun 01, 202298.6198.7396.5097.8497.84799,500
May 31, 202298.6198.7897.5498.0898.08559,900
May 27, 202297.5699.0397.5599.0099.00589,900
May 26, 202296.1697.7796.0397.2497.24512,100
May 25, 202293.5095.9993.4195.4695.46571,100
May 24, 202293.6593.9291.6893.7693.76855,200
May 23, 202294.2195.0893.2794.4194.41634,700
May 20, 202294.8295.1091.5193.3193.31790,600
May 19, 202293.9295.1893.3194.0094.003,170,900
May 18, 202296.3396.8394.3194.7894.7811,375,900
May 17, 202295.6497.1595.4097.0297.02452,800
May 16, 202293.9594.9093.4994.2094.20382,100
May 13, 202293.1794.7493.1794.1494.14326,300
May 12, 202290.9992.5690.5192.3192.31562,600
May 11, 202292.6494.5091.2491.3891.38917,900
May 10, 202294.2794.5590.9192.4892.48601,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement