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

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
93.31-0.69 (-0.73%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 09, 202294.4594.9992.9193.3293.32773,300
May 06, 202296.2496.8394.7295.6895.68600,500
May 05, 202298.8398.8395.5296.5496.54410,600
May 04, 202297.6099.9196.5199.6899.68669,000
May 03, 202296.4497.7996.0497.3797.37426,300
May 02, 202295.8897.1294.5196.4096.40773,700
Apr 29, 202298.1998.6895.7195.8695.86315,000
Apr 28, 202297.4898.8695.8098.5198.51297,200
Apr 27, 202297.0297.7796.1196.5496.54448,100
Apr 26, 202298.7698.9396.8096.8396.83395,200
Apr 25, 202298.5399.5797.0199.4099.40798,400
Apr 22, 2022101.30101.5299.3899.4999.49230,100
Apr 21, 2022103.99104.38101.52101.85101.85453,300
Apr 20, 2022103.09103.78103.09103.10103.10180,500
Apr 19, 2022100.67102.78100.67102.45102.45365,300
Apr 18, 2022100.78101.27100.29100.74100.74343,500
Apr 14, 2022101.36101.95100.83100.93100.93210,600
Apr 13, 202299.76101.4699.76101.17101.17189,400
Apr 12, 202299.61101.0199.1799.5599.55502,400
Apr 11, 202298.89100.5098.7398.8498.841,958,700
Apr 08, 202299.65100.2999.0499.2799.271,666,300
Apr 07, 202299.9399.9698.3699.5099.50475,400
Apr 06, 2022100.25100.4999.2199.7899.782,049,700
Apr 05, 2022103.08103.75100.44100.67100.674,629,200
Apr 04, 2022103.58103.58101.91102.97102.97996,000
Apr 01, 2022102.79103.44102.23103.37103.37641,300
Mar 31, 2022103.14103.92102.30102.39102.39308,900
Mar 30, 2022104.86105.31102.97103.35103.352,204,400
Mar 29, 2022103.45105.28103.29105.10105.10515,100
Mar 28, 2022103.35103.35101.96102.83102.832,588,700
Mar 25, 2022102.53103.46102.31103.44103.444,632,500
Mar 24, 2022102.15102.29101.41102.21102.21228,700
Mar 23, 2022103.24103.39101.78101.84101.841,161,400
Mar 22, 2022103.59104.78103.03103.53103.531,822,900
Mar 21, 2022103.70104.61102.67103.22103.221,464,700
Mar 18, 2022102.90103.66102.26103.49103.491,800,900
Mar 17, 2022102.05103.57101.64103.41103.41367,100
Mar 16, 2022101.01102.50100.34102.42102.42289,900
Mar 15, 202299.83100.4999.17100.29100.291,202,600
Mar 14, 2022100.94101.1299.1699.6799.67284,800
Mar 11, 2022102.00102.46100.54100.57100.57204,000
Mar 10, 2022100.36101.64100.19101.62101.62214,300
Mar 09, 2022101.30102.02101.13101.48101.48419,700
Mar 08, 202299.65102.0299.3799.8299.82517,900
Mar 07, 2022101.84102.0599.4399.5599.55392,100
Mar 04, 2022101.70101.89100.46101.52101.52280,100
Mar 03, 2022103.14103.25101.71102.63102.63615,800
Mar 02, 2022100.84103.31100.84102.80102.80337,400
Mar 01, 2022102.00102.4099.51100.27100.27720,200
Feb 28, 2022100.93102.50100.93102.17102.17405,600
Feb 25, 2022100.09102.0199.77101.82101.82351,900
Feb 24, 202296.3999.7396.0999.4999.49524,000
Feb 23, 2022100.32100.7598.1298.3598.35393,700
Feb 22, 2022100.66101.1199.0999.6299.62414,500
Feb 18, 2022101.26102.24100.58100.99100.99301,600
Feb 17, 2022102.39102.58101.05101.56101.56265,300
Feb 16, 2022102.24103.38102.16103.07103.07284,200
Feb 15, 2022101.01102.67101.01102.53102.53266,400
Feb 14, 2022100.53101.3599.73100.36100.36409,200
Feb 11, 2022100.36101.8499.63100.53100.53348,000
Feb 10, 2022100.26102.3999.81100.36100.36270,000
Feb 09, 2022101.48101.92101.11101.57101.57334,600
Feb 08, 202299.13100.9699.13100.75100.75289,100
Feb 07, 202298.8099.6798.4898.9598.95858,200
Feb 04, 202298.7899.4497.2098.7498.741,906,400
Feb 03, 202299.37100.5598.8599.0199.01499,900
Feb 02, 2022100.89101.0399.27100.21100.21733,100
Feb 01, 2022100.13100.8998.59100.63100.63889,700
Jan 31, 202297.6799.8997.4599.8999.89697,500
Jan 28, 202297.1698.2795.2798.1998.19802,200
Jan 27, 202299.49100.5696.4797.0897.08674,800
Jan 26, 2022101.63102.2997.7398.8498.84370,800
Jan 25, 202299.79101.6797.94100.53100.53576,800
Jan 24, 202297.89101.4997.10101.17101.17753,500
Jan 21, 202299.76101.7099.0099.0099.00651,200
Jan 20, 2022102.74103.89100.05100.25100.25383,900
Jan 19, 2022104.57104.57102.34102.46102.46528,600
Jan 18, 2022105.76105.80104.03104.19104.19435,300
Jan 14, 2022105.11106.49104.93106.48106.48243,800
Jan 13, 2022105.89106.99105.56105.91105.91435,100
Jan 12, 2022106.41106.58104.80105.39105.39635,100
Jan 11, 2022105.65106.21104.44106.01106.01925,700
Jan 10, 2022105.26105.54104.13105.42105.42580,200
Jan 07, 2022106.18106.63105.55105.75105.75516,700
Jan 06, 2022105.77106.78105.20106.05106.05607,800
Jan 05, 2022107.36108.15105.31105.41105.411,086,500
Jan 04, 2022106.39107.87106.37107.22107.22923,300
Jan 03, 2022105.04106.91105.04106.03106.03522,900
Dec 31, 2021104.40104.91104.00104.49104.49241,400
Dec 30, 2021104.87105.76104.45104.55104.55244,200
Dec 29, 2021104.78105.13104.36104.82104.82309,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement