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

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2019144.11144.52143.59143.68143.68105,300
Jun 17, 20190.524 Dividend
Jun 14, 2019145.70145.70144.38144.38143.8668,100
Jun 13, 2019144.69145.93144.64145.79145.26109,200
Jun 12, 2019144.34144.43143.58143.91143.3980,200
Jun 11, 2019145.72146.22144.07144.44143.9291,000
Jun 10, 2019144.01145.66144.01144.66144.1380,100
Jun 07, 2019143.01144.06142.48143.52143.0084,300
Jun 06, 2019143.00143.49140.89142.50141.98118,000
Jun 05, 2019144.14144.25141.77142.93142.41348,800
Jun 04, 2019141.11143.99141.11143.93143.41142,500
Jun 03, 2019138.74140.44138.62139.72139.21144,000
May 31, 2019139.15139.20138.18138.55138.05103,800
May 30, 2019141.62142.59139.95140.65140.14122,400
May 29, 2019141.65141.78140.29141.31140.8086,900
May 28, 2019144.08144.52142.50142.50141.9880,400
May 24, 2019143.56144.06142.97143.76143.2483,800
May 23, 2019144.47144.59141.92142.70142.18148,100
May 22, 2019147.14147.20145.54145.91145.38120,800
May 21, 2019146.70148.03146.70147.70147.1682,300
May 20, 2019146.10146.85145.65145.89145.36276,200
May 17, 2019148.34149.49146.92147.05146.5293,400
May 16, 2019149.39150.61149.18149.42148.8888,600
May 15, 2019148.02149.41147.43149.06148.52102,200
May 14, 2019147.84149.68147.49149.15148.61131,000
May 13, 2019149.44150.05147.08147.45146.91141,900
May 10, 2019151.62152.39149.50152.24151.69102,000
May 09, 2019151.01152.28149.79152.00151.45114,500
May 08, 2019153.10153.69152.17152.22151.67108,200
May 07, 2019154.82155.06152.23153.45152.89134,700
May 06, 2019153.90156.36153.81156.06155.49137,900
May 03, 2019153.31156.19153.26156.08155.51145,300
May 02, 2019152.02153.43151.13152.50151.95148,400
May 01, 2019154.24154.48152.25152.25151.7098,900
Apr 30, 2019154.50154.65153.08153.91153.35156,700
Apr 29, 2019153.95155.19153.78154.42153.86132,700
Apr 26, 2019152.33153.77151.76153.64153.08112,200
Apr 25, 2019153.76154.26151.45152.30151.75143,200
Apr 24, 2019153.86155.00153.75154.38153.8273,800
Apr 23, 2019152.10154.34151.97153.80153.2487,400
Apr 22, 2019152.92152.97151.35151.93151.3898,000
Apr 18, 2019153.80153.90152.67153.17152.6196,100
Apr 17, 2019154.48154.48152.96153.66153.10100,200
Apr 16, 2019153.17153.97152.72153.91153.3590,600
Apr 15, 2019153.50153.54152.18152.65152.10115,000
Apr 12, 2019153.44153.86152.57153.24152.6860,900
Apr 11, 2019152.62152.91151.97152.41151.8680,300
Apr 10, 2019150.42152.59150.37152.43151.8890,400
Apr 09, 2019151.77151.82149.98150.20149.65153,900
Apr 08, 2019152.00152.37151.55152.31151.7699,500
Apr 05, 2019151.58152.53151.49152.45151.90122,900
Apr 04, 2019149.62151.31149.62151.11150.56144,000
Apr 03, 2019150.11150.78149.27149.58149.04128,000
Apr 02, 2019149.98149.99148.44149.04148.5096,000
Apr 01, 2019148.68150.06148.38149.91149.37163,400
Mar 29, 2019148.77149.02146.83147.54147.00139,800
Mar 28, 2019146.78147.90145.97147.67147.13121,100
Mar 27, 2019145.92147.01144.71146.43145.90156,100
Mar 26, 2019145.68147.05145.12146.03145.50179,700
Mar 25, 2019143.89145.71142.81144.54144.02418,000
Mar 22, 2019148.39148.43143.87143.90143.38121,200
Mar 21, 2019147.19150.40147.19149.40148.86144,900
Mar 20, 2019149.08149.90146.95147.62147.08171,700
Mar 20, 20190.564 Dividend
Mar 19, 2019151.71151.76149.32149.60148.50152,800
Mar 18, 2019150.01151.26149.53151.00149.88423,200
Mar 15, 2019149.78150.91149.36149.73148.62224,400
Mar 14, 2019150.35150.36149.50149.64148.5385,400
Mar 13, 2019150.16151.13150.11150.35149.24177,100
Mar 12, 2019150.35150.55149.35149.72148.611,488,200
Mar 11, 2019148.23150.18148.15150.15149.0498,600
Mar 08, 2019147.29147.98147.14147.80146.71113,400
Mar 07, 2019149.93149.93147.90148.12147.03277,300
Mar 06, 2019152.92152.92149.89149.98148.87144,800
Mar 05, 2019153.85153.85152.84152.94151.8188,000
Mar 04, 2019155.35155.41152.85153.78152.64630,700
Mar 01, 2019155.25155.58153.76155.01153.87108,300
Feb 28, 2019154.87154.87153.94154.13152.9993,300
Feb 27, 2019154.43155.10153.95154.97153.83108,100
Feb 26, 2019156.14156.50154.89154.95153.81128,100
Feb 25, 2019157.53158.11156.36156.45155.29119,400
Feb 22, 2019156.47157.06156.15156.90155.74237,800
Feb 21, 2019156.89157.02155.35156.05154.90337,700
Feb 20, 2019155.66157.46155.60157.17156.011,583,700
Feb 19, 2019153.97156.03153.97155.70154.55186,700
Feb 15, 2019153.13154.80152.91154.60153.4697,900
Feb 14, 2019151.01152.85150.69152.14151.02127,500
Feb 13, 2019151.50152.13151.05151.78150.6680,100
Feb 12, 2019150.04151.33149.79151.13150.01105,900
Feb 11, 2019148.24149.28147.48149.22148.1295,200
Feb 08, 2019147.68148.38146.82147.91146.82127,700
Feb 07, 2019148.86149.43147.07148.40147.30154,900
Feb 06, 2019149.87150.13149.33149.80148.69107,500
Feb 05, 2019149.91150.27148.92150.06148.95206,100
Feb 04, 2019148.24149.75147.43149.75148.64110,400
Feb 01, 2019148.29148.66147.52148.20147.11157,700
Jan 31, 2019146.66148.06146.50148.01146.92155,300
Jan 30, 2019146.18147.41144.84146.83145.75184,400
Jan 29, 2019145.42145.85145.07145.36144.29168,200
Jan 28, 2019144.63145.66144.14145.39144.32197,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...