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

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

93.31

-0.69

(-0.73%)

At close: 04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	94.82	95.10	91.51	93.31	93.31	790,600
May 19, 2022	93.92	95.18	93.31	94.00	94.00	3,170,900
May 18, 2022	96.33	96.83	94.31	94.78	94.78	11,375,900
May 17, 2022	95.64	97.15	95.40	97.02	97.02	452,800
May 16, 2022	93.95	94.90	93.49	94.20	94.20	382,100
May 13, 2022	93.17	94.74	93.17	94.14	94.14	326,300
May 12, 2022	90.99	92.56	90.51	92.31	92.31	562,600
May 11, 2022	92.64	94.50	91.24	91.38	91.38	917,900
May 10, 2022	94.27	94.55	90.91	92.48	92.48	601,300
May 09, 2022	94.45	94.99	92.91	93.32	93.32	773,300
May 06, 2022	96.24	96.83	94.72	95.68	95.68	600,500
May 05, 2022	98.83	98.83	95.52	96.54	96.54	410,600
May 04, 2022	97.60	99.91	96.51	99.68	99.68	669,000
May 03, 2022	96.44	97.79	96.04	97.37	97.37	426,300
May 02, 2022	95.88	97.12	94.51	96.40	96.40	773,700
Apr 29, 2022	98.19	98.68	95.71	95.86	95.86	315,000
Apr 28, 2022	97.48	98.86	95.80	98.51	98.51	297,200
Apr 27, 2022	97.02	97.77	96.11	96.54	96.54	448,100
Apr 26, 2022	98.76	98.93	96.80	96.83	96.83	395,200
Apr 25, 2022	98.53	99.57	97.01	99.40	99.40	798,400
Apr 22, 2022	101.30	101.52	99.38	99.49	99.49	230,100
Apr 21, 2022	103.99	104.38	101.52	101.85	101.85	453,300
Apr 20, 2022	103.09	103.78	103.09	103.10	103.10	180,500
Apr 19, 2022	100.67	102.78	100.67	102.45	102.45	365,300
Apr 18, 2022	100.78	101.27	100.29	100.74	100.74	343,500
Apr 14, 2022	101.36	101.95	100.83	100.93	100.93	210,600
Apr 13, 2022	99.76	101.46	99.76	101.17	101.17	189,400
Apr 12, 2022	99.61	101.01	99.17	99.55	99.55	502,400
Apr 11, 2022	98.89	100.50	98.73	98.84	98.84	1,958,700
Apr 08, 2022	99.65	100.29	99.04	99.27	99.27	1,666,300
Apr 07, 2022	99.93	99.96	98.36	99.50	99.50	475,400
Apr 06, 2022	100.25	100.49	99.21	99.78	99.78	2,049,700
Apr 05, 2022	103.08	103.75	100.44	100.67	100.67	4,629,200
Apr 04, 2022	103.58	103.58	101.91	102.97	102.97	996,000
Apr 01, 2022	102.79	103.44	102.23	103.37	103.37	641,300
Mar 31, 2022	103.14	103.92	102.30	102.39	102.39	308,900
Mar 30, 2022	104.86	105.31	102.97	103.35	103.35	2,204,400
Mar 29, 2022	103.45	105.28	103.29	105.10	105.10	515,100
Mar 28, 2022	103.35	103.35	101.96	102.83	102.83	2,588,700
Mar 25, 2022	102.53	103.46	102.31	103.44	103.44	4,632,500
Mar 24, 2022	102.15	102.29	101.41	102.21	102.21	228,700
Mar 23, 2022	103.24	103.39	101.78	101.84	101.84	1,161,400
Mar 22, 2022	103.59	104.78	103.03	103.53	103.53	1,822,900
Mar 21, 2022	103.70	104.61	102.67	103.22	103.22	1,464,700
Mar 18, 2022	102.90	103.66	102.26	103.49	103.49	1,800,900
Mar 17, 2022	102.05	103.57	101.64	103.41	103.41	367,100
Mar 16, 2022	101.01	102.50	100.34	102.42	102.42	289,900
Mar 15, 2022	99.83	100.49	99.17	100.29	100.29	1,202,600
Mar 14, 2022	100.94	101.12	99.16	99.67	99.67	284,800
Mar 11, 2022	102.00	102.46	100.54	100.57	100.57	204,000
Mar 10, 2022	100.36	101.64	100.19	101.62	101.62	214,300
Mar 09, 2022	101.30	102.02	101.13	101.48	101.48	419,700
Mar 08, 2022	99.65	102.02	99.37	99.82	99.82	517,900
Mar 07, 2022	101.84	102.05	99.43	99.55	99.55	392,100
Mar 04, 2022	101.70	101.89	100.46	101.52	101.52	280,100
Mar 03, 2022	103.14	103.25	101.71	102.63	102.63	615,800
Mar 02, 2022	100.84	103.31	100.84	102.80	102.80	337,400
Mar 01, 2022	102.00	102.40	99.51	100.27	100.27	720,200
Feb 28, 2022	100.93	102.50	100.93	102.17	102.17	405,600
Feb 25, 2022	100.09	102.01	99.77	101.82	101.82	351,900
Feb 24, 2022	96.39	99.73	96.09	99.49	99.49	524,000
Feb 23, 2022	100.32	100.75	98.12	98.35	98.35	393,700
Feb 22, 2022	100.66	101.11	99.09	99.62	99.62	414,500
Feb 18, 2022	101.26	102.24	100.58	100.99	100.99	301,600
Feb 17, 2022	102.39	102.58	101.05	101.56	101.56	265,300
Feb 16, 2022	102.24	103.38	102.16	103.07	103.07	284,200
Feb 15, 2022	101.01	102.67	101.01	102.53	102.53	266,400
Feb 14, 2022	100.53	101.35	99.73	100.36	100.36	409,200
Feb 11, 2022	100.36	101.84	99.63	100.53	100.53	348,000
Feb 10, 2022	100.26	102.39	99.81	100.36	100.36	270,000
Feb 09, 2022	101.48	101.92	101.11	101.57	101.57	334,600
Feb 08, 2022	99.13	100.96	99.13	100.75	100.75	289,100
Feb 07, 2022	98.80	99.67	98.48	98.95	98.95	858,200
Feb 04, 2022	98.78	99.44	97.20	98.74	98.74	1,906,400
Feb 03, 2022	99.37	100.55	98.85	99.01	99.01	499,900
Feb 02, 2022	100.89	101.03	99.27	100.21	100.21	733,100
Feb 01, 2022	100.13	100.89	98.59	100.63	100.63	889,700
Jan 31, 2022	97.67	99.89	97.45	99.89	99.89	697,500
Jan 28, 2022	97.16	98.27	95.27	98.19	98.19	802,200
Jan 27, 2022	99.49	100.56	96.47	97.08	97.08	674,800
Jan 26, 2022	101.63	102.29	97.73	98.84	98.84	370,800
Jan 25, 2022	99.79	101.67	97.94	100.53	100.53	576,800
Jan 24, 2022	97.89	101.49	97.10	101.17	101.17	753,500
Jan 21, 2022	99.76	101.70	99.00	99.00	99.00	651,200
Jan 20, 2022	102.74	103.89	100.05	100.25	100.25	383,900
Jan 19, 2022	104.57	104.57	102.34	102.46	102.46	528,600
Jan 18, 2022	105.76	105.80	104.03	104.19	104.19	435,300
Jan 14, 2022	105.11	106.49	104.93	106.48	106.48	243,800
Jan 13, 2022	105.89	106.99	105.56	105.91	105.91	435,100
Jan 12, 2022	106.41	106.58	104.80	105.39	105.39	635,100
Jan 11, 2022	105.65	106.21	104.44	106.01	106.01	925,700
Jan 10, 2022	105.26	105.54	104.13	105.42	105.42	580,200
Jan 07, 2022	106.18	106.63	105.55	105.75	105.75	516,700
Jan 06, 2022	105.77	106.78	105.20	106.05	106.05	607,800
Jan 05, 2022	107.36	108.15	105.31	105.41	105.41	1,086,500
Jan 04, 2022	106.39	107.87	106.37	107.22	107.22	923,300
Jan 03, 2022	105.04	106.91	105.04	106.03	106.03	522,900
Dec 31, 2021	104.40	104.91	104.00	104.49	104.49	241,400
Dec 30, 2021	104.87	105.76	104.45	104.55	104.55	244,200
Dec 29, 2021	104.78	105.13	104.36	104.82	104.82	309,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

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

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)