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

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2017151.86153.46151.86152.38152.3878,100
Dec 12, 2017152.66153.00151.84151.93151.9369,200
Dec 11, 2017152.74153.16152.12152.32152.3274,500
Dec 08, 2017153.24153.47152.57152.64152.6489,800
Dec 07, 2017151.95153.36151.69152.68152.6868,500
Dec 06, 2017152.54152.86151.95151.96151.96462,200
Dec 05, 2017154.70154.90152.86152.86152.8682,500
Dec 04, 2017155.87156.65154.33154.41154.41112,200
Dec 01, 2017154.88154.88149.70154.04154.04106,300
Nov 30, 2017155.55155.78154.45154.80154.8070,500
Nov 29, 2017153.89155.14153.81154.90154.9061,900
Nov 28, 2017151.36153.56151.08153.52153.5297,800
Nov 27, 2017151.59151.99150.75150.75150.7565,500
Nov 24, 2017151.84151.84151.03151.44151.4425,800
Nov 22, 2017151.80152.41151.35151.40151.4055,100
Nov 21, 2017150.44151.75150.33151.63151.6358,700
Nov 20, 2017149.05149.90148.73149.90149.9052,500
Nov 17, 2017147.74149.42147.74148.72148.7298,400
Nov 16, 2017146.37148.47146.37148.05148.0570,800
Nov 15, 2017145.45146.28144.72145.58145.58205,300
Nov 14, 2017145.83146.66145.75146.47146.4774,100
Nov 13, 2017146.12146.78145.76146.45146.45113,700
Nov 10, 2017146.67147.37146.53146.61146.61384,300
Nov 09, 2017145.98147.40145.23146.62146.62104,600
Nov 08, 2017146.20147.18145.42146.86146.86100,600
Nov 07, 2017148.01148.42145.81146.38146.38231,800
Nov 06, 2017147.85148.73147.66148.01148.01116,600
Nov 03, 2017148.39148.57147.70147.80147.8078,400
Nov 02, 2017148.25149.41147.77148.83148.8373,100
Nov 01, 2017150.19150.19147.38148.35148.35165,700
Oct 31, 2017148.44149.67148.41149.19149.1950,200
Oct 30, 2017149.63149.73147.39148.18148.18176,000
Oct 27, 2017149.63150.34148.82150.24150.24485,600
Oct 26, 2017149.28150.02149.28149.64149.6494,400
Oct 25, 2017149.19149.19147.50148.79148.79111,700
Oct 24, 2017149.50150.22149.29149.43149.4390,900
Oct 23, 2017150.08150.24148.92149.14149.14103,300
Oct 20, 2017150.18150.59149.63149.93149.93114,500
Oct 19, 2017148.74149.11147.97149.11149.11116,900
Oct 18, 2017149.15149.89148.96149.63149.63105,700
Oct 17, 2017148.72149.31148.18148.51148.51173,400
Oct 16, 2017149.43149.89148.56148.84148.84119,500
Oct 13, 2017149.46149.78148.92149.02149.0278,000
Oct 12, 2017149.18149.46148.49149.06149.06212,800
Oct 11, 2017149.74149.95149.16149.43149.43127,600
Oct 10, 2017149.88150.12149.37149.68149.6885,600
Oct 09, 2017150.24150.64149.05149.28149.28147,700
Oct 06, 2017150.17150.44149.60150.10150.10254,100
Oct 05, 2017150.56151.07150.30150.62150.62192,200
Oct 04, 2017150.60151.02149.75150.13150.13312,900
Oct 03, 2017150.71150.83149.76150.83150.83467,300
Oct 02, 2017148.52150.57148.18150.57150.571,151,900
Sep 29, 2017148.14148.63147.95148.31148.31144,600
Sep 28, 2017147.56148.24146.94148.14148.1492,600
Sep 27, 2017145.82148.09145.10147.76147.76355,000
Sep 26, 2017144.66145.58144.18145.10145.1094,000
Sep 26, 20170.475 Dividend
Sep 25, 2017143.72144.71143.61144.62144.15132,600
Sep 22, 2017142.58143.85142.58143.71143.2464,900
Sep 21, 2017142.72143.15142.58142.70142.2344,800
Sep 20, 2017142.06142.99141.91142.68142.2159,800
Sep 19, 2017142.08142.14141.67141.95141.4857,400
Sep 18, 2017141.29142.29141.01141.84141.3770,400
Sep 15, 2017139.88141.00139.88141.00140.5448,000
Sep 14, 2017140.03140.32139.67140.04139.5853,800
Sep 13, 2017139.47140.37139.31140.16139.7041,700
Sep 12, 2017138.88139.69138.88139.57139.1155,700
Sep 11, 2017138.10138.78138.10138.43137.9876,700
Sep 08, 2017136.71137.57136.37137.15136.7046,300
Sep 07, 2017137.50137.50136.41137.03136.5894,400
Sep 06, 2017137.38137.74136.78137.25136.80105,000
Sep 05, 2017138.17138.53136.29136.77136.32121,100
Sep 01, 2017137.27138.33137.27138.25137.80135,900
Aug 31, 2017136.01137.32136.01137.04136.5999,000
Aug 30, 2017134.86135.67134.75135.57135.1266,700
Aug 29, 2017133.94135.22133.78134.97134.53102,700
Aug 28, 2017135.44135.58134.57135.11134.67164,500
Aug 25, 2017134.42135.37134.40135.03134.59100,400
Aug 24, 2017134.34134.66134.01134.08133.6474,700
Aug 23, 2017133.38134.33133.15133.74133.3069,500
Aug 22, 2017133.36134.30133.36134.21133.7782,500
Aug 21, 2017132.88133.28132.50132.85132.41120,600
Aug 18, 2017133.10133.58132.50133.13132.6990,600
Aug 17, 2017135.58136.13133.48133.50133.06180,600
Aug 16, 2017136.24137.00135.93136.09135.64116,900
Aug 15, 2017137.86137.86135.99136.08135.63231,800
Aug 14, 2017136.51137.70136.51137.47137.02129,700
Aug 11, 2017135.67136.16135.16135.61135.16130,600
Aug 10, 2017137.37137.40135.88135.90135.45199,000
Aug 09, 2017138.22138.35137.28137.73137.2861,700
Aug 08, 2017139.32140.78138.61138.84138.3874,300
Aug 07, 2017139.62139.94138.97139.40138.9465,500
Aug 04, 2017139.06139.71138.53139.57139.11133,800
Aug 03, 2017139.73139.93138.54138.86138.4067,100
Aug 02, 2017141.11141.34139.18139.53139.0780,600
Aug 01, 2017141.58141.58140.43141.32140.8691,800
Jul 31, 2017141.61141.61140.24140.87140.4180,100
Jul 28, 2017141.26141.59140.56141.28140.8240,100
Jul 27, 2017142.21142.40140.86141.59141.1267,200
Jul 26, 2017143.07143.07141.79142.03141.56109,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...