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

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

99.42+0.03 (+0.03%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Monthly

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 01, 2020	64.65	66.80	58.31	61.21	60.29	2,942,100
Aug 01, 2020	62.11	68.43	61.53	64.86	63.89	4,009,300
Jul 01, 2020	60.44	63.17	56.49	61.74	60.81	4,652,400
Jun 15, 2020	0.529 Dividend
Jun 01, 2020	58.60	69.39	56.52	60.19	58.76	8,925,900
May 01, 2020	55.53	62.06	47.97	58.36	56.98	6,051,200
Apr 01, 2020	47.78	59.80	44.34	56.91	55.56	14,590,700
Mar 25, 2020	0.2665 Dividend
Mar 01, 2020	67.93	70.21	42.81	49.97	48.51	35,685,200
Feb 01, 2020	75.75	79.00	66.36	67.68	65.71	8,095,200
Jan 01, 2020	80.93	81.43	75.07	75.33	73.13	7,773,400
Dec 16, 2019	0.501 Dividend
Dec 01, 2019	78.81	80.86	76.59	80.40	77.56	5,810,200
Nov 01, 2019	77.04	79.80	76.75	78.68	75.90	5,606,200
Oct 01, 2019	75.46	153.42	71.64	152.58	147.20	9,872,200
Sep 24, 2019	0.2905 Dividend
Sep 01, 2019	70.76	78.08	70.00	75.10	72.17	10,504,200
Aug 01, 2019	75.31	75.80	68.83	71.40	68.62	6,616,800
Jul 01, 2019	75.38	76.39	72.67	75.28	72.34	5,320,400
Jun 17, 2019	0.262 Dividend
Jun 01, 2019	69.37	74.54	69.31	74.31	71.16	5,255,400
May 01, 2019	77.12	78.18	69.09	69.28	66.34	5,303,400
Apr 01, 2019	74.34	77.60	74.19	76.96	73.69	4,690,400
Mar 20, 2019	0.282 Dividend
Mar 01, 2019	77.63	77.79	71.40	73.77	70.37	10,929,400
Feb 01, 2019	74.14	79.06	73.41	77.07	73.52	8,331,400
Jan 01, 2019	65.02	74.03	64.86	74.00	70.60	8,735,200
Dec 17, 2018	0.3195 Dividend
Dec 01, 2018	76.79	76.79	61.86	65.93	62.60	18,370,200
Nov 01, 2018	75.40	78.58	73.35	75.60	71.78	6,988,400
Oct 01, 2018	83.78	83.89	72.76	75.17	71.38	13,822,800
Sep 26, 2018	0.297 Dividend
Sep 01, 2018	86.24	86.32	82.94	83.46	78.97	4,732,600
Aug 01, 2018	83.63	87.13	82.90	86.40	81.75	6,433,200
Jul 01, 2018	81.24	85.20	81.01	83.77	79.26	15,749,600
Jun 26, 2018	0.273 Dividend
Jun 01, 2018	81.71	84.72	81.41	81.64	76.99	10,583,800
May 01, 2018	76.75	82.34	75.70	81.25	76.63	3,823,200
Apr 01, 2018	75.14	79.10	73.15	76.75	72.38	7,117,400
Mar 22, 2018	0.264 Dividend
Mar 01, 2018	74.54	79.05	73.61	75.42	70.88	3,387,400
Feb 01, 2018	77.50	78.18	71.62	74.66	70.17	7,477,000
Jan 01, 2018	77.25	80.28	76.90	77.81	73.12	9,062,000
Dec 19, 2017	0.329 Dividend
Dec 01, 2017	77.44	78.32	74.85	76.79	71.86	5,091,000
Nov 01, 2017	75.10	77.89	72.36	77.40	72.44	4,610,400
Oct 01, 2017	74.26	75.54	73.69	74.60	69.81	9,544,400
Sep 26, 2017	0.2375 Dividend
Sep 01, 2017	68.64	74.32	68.14	74.15	69.17	3,789,400
Aug 01, 2017	70.79	70.79	66.25	68.52	63.91	5,069,200
Jul 01, 2017	70.09	71.85	68.89	70.43	65.70	3,488,400
Jun 27, 2017	0.2085 Dividend
Jun 01, 2017	68.26	71.45	68.00	69.91	65.02	4,036,000
May 01, 2017	69.89	70.14	67.02	68.11	63.34	6,802,600
Apr 01, 2017	69.40	71.20	66.95	69.68	64.80	12,356,400
Mar 24, 2017	0.3065 Dividend
Mar 01, 2017	70.99	71.64	66.57	69.32	64.18	7,869,000
Feb 01, 2017	69.63	71.44	68.14	70.10	64.90	7,457,400
Jan 01, 2017	70.79	71.90	68.08	69.16	64.03	12,919,200
Dec 21, 2016	0.264 Dividend
Dec 01, 2016	68.38	72.45	67.72	70.00	64.57	8,807,600
Nov 01, 2016	60.21	69.13	58.46	68.08	62.80	9,634,000
Oct 01, 2016	62.17	62.54	59.55	60.07	55.41	10,688,800
Sep 26, 2016	0.1965 Dividend
Sep 01, 2016	62.06	63.12	60.10	62.40	57.38	5,529,600
Aug 01, 2016	61.38	62.90	60.05	62.06	57.07	8,213,400
Jul 01, 2016	58.42	61.74	57.22	61.37	56.43	9,030,000
Jun 21, 2016	0.19 Dividend
Jun 01, 2016	57.97	60.10	55.13	58.42	53.54	11,216,400
May 01, 2016	57.99	58.38	54.97	58.12	53.27	11,820,400
Apr 01, 2016	56.15	58.92	54.45	57.87	53.04	12,642,600
Mar 23, 2016	0.2015 Dividend
Mar 01, 2016	52.34	56.97	52.15	56.66	51.74	7,943,800
Feb 01, 2016	50.52	52.49	47.37	51.97	47.47	7,335,600
Jan 01, 2016	53.29	53.29	46.50	50.92	46.50	8,612,800
Dec 24, 2015	0.2315 Dividend
Dec 01, 2015	57.42	57.67	52.99	54.08	49.18	6,845,600
Nov 01, 2015	55.78	57.63	54.64	57.22	52.03	4,654,400
Oct 01, 2015	52.43	56.42	51.22	55.83	50.78	7,983,600
Sep 25, 2015	0.1905 Dividend
Sep 01, 2015	54.10	55.52	51.60	52.40	47.48	6,154,400
Aug 01, 2015	57.31	57.68	39.21	54.65	49.52	6,427,400
Jul 01, 2015	59.36	59.54	55.46	57.29	51.91	5,484,000
Jun 24, 2015	0.1815 Dividend
Jun 01, 2015	59.10	61.01	58.46	58.88	53.20	3,452,200
May 01, 2015	58.50	59.88	57.90	58.81	53.13	4,005,600
Apr 01, 2015	59.48	60.53	58.15	58.37	52.74	4,160,000
Mar 25, 2015	0.2555 Dividend
Mar 01, 2015	59.12	60.43	57.39	59.46	53.49	3,437,800
Feb 01, 2015	55.93	59.40	55.40	59.10	53.17	3,747,200
Jan 01, 2015	59.26	59.58	55.53	55.83	50.23	8,377,800
Dec 24, 2014	0.2535 Dividend
Dec 01, 2014	57.46	59.76	55.88	58.97	52.82	4,425,000
Nov 01, 2014	57.50	58.53	56.64	57.74	51.73	4,209,800
Oct 01, 2014	53.57	57.51	51.51	57.47	51.48	8,273,800
Sep 24, 2014	0.192 Dividend
Sep 01, 2014	57.38	57.76	53.65	53.65	47.89	3,218,800
Aug 01, 2014	54.81	57.35	54.35	57.24	51.09	4,448,400
Jul 01, 2014	57.89	58.83	54.79	54.79	48.91	6,306,000
Jun 24, 2014	0.197 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,432.99-40.76(-0.91%)

Dow 3034,584.88-166.44(-0.48%)

Nasdaq15,043.97-137.96(-0.91%)

Russell 20002,236.87+3.96(+0.18%)

Crude Oil71.96-0.65(-0.90%)

Gold1,753.90-2.80(-0.16%)

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

S&P 500
4,432.99
-40.76(-0.91%)

Dow 30
34,584.88
-166.44(-0.48%)

Nasdaq
15,043.97
-137.96(-0.91%)

Russell 2000
2,236.87
+3.96(+0.18%)

Crude Oil
71.96
-0.65(-0.90%)

Gold
1,753.90
-2.80(-0.16%)