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

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

126.76-0.68 (-0.53%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Monthly

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 01, 2020	129.31	133.60	124.03	126.76	126.76	1,954,900
Aug 01, 2020	124.22	136.86	123.07	129.73	129.73	4,009,300
Jul 01, 2020	120.88	126.34	112.98	123.47	123.47	4,652,400
Jun 15, 2020	0.529 Dividend
Jun 01, 2020	117.21	138.79	113.04	120.37	119.84	8,925,900
May 01, 2020	111.05	124.13	95.93	116.72	116.20	6,051,200
Apr 01, 2020	95.55	119.60	88.68	113.82	113.32	9,050,500
Mar 25, 2020	0.533 Dividend
Mar 01, 2020	135.85	140.43	85.63	99.94	98.94	17,842,600
Feb 01, 2020	151.50	157.99	132.73	135.37	134.02	4,047,600
Jan 01, 2020	161.87	162.87	150.15	150.66	149.16	3,886,700
Dec 16, 2019	1.002 Dividend
Dec 01, 2019	157.61	161.71	153.18	160.80	158.20	2,905,100
Nov 01, 2019	154.07	159.60	153.49	157.35	154.80	2,803,100
Oct 01, 2019	150.91	155.98	143.27	152.58	150.11	4,972,500
Sep 24, 2019	0.581 Dividend
Sep 01, 2019	141.52	156.16	140.00	150.19	147.19	5,252,100
Aug 01, 2019	150.61	151.60	137.67	142.81	139.96	3,308,400
Jul 01, 2019	150.76	152.79	145.34	150.55	147.55	2,660,200
Jun 17, 2019	0.524 Dividend
Jun 01, 2019	138.74	149.09	138.62	148.62	145.13	2,627,700
May 01, 2019	154.24	156.36	138.18	138.55	135.29	2,651,700
Apr 01, 2019	148.68	155.19	148.38	153.91	150.29	2,345,200
Mar 20, 2019	0.564 Dividend
Mar 01, 2019	155.25	155.58	142.81	147.54	143.53	5,464,700
Feb 01, 2019	148.29	158.11	146.82	154.13	149.94	4,165,700
Jan 01, 2019	130.04	148.06	129.71	148.01	143.99	4,367,600
Dec 17, 2018	0.639 Dividend
Dec 01, 2018	153.58	153.58	123.72	131.85	127.67	9,185,100
Nov 01, 2018	150.81	157.17	146.70	151.20	146.41	3,494,200
Oct 01, 2018	167.55	167.77	145.53	150.34	145.58	6,911,400
Sep 26, 2018	0.594 Dividend
Sep 01, 2018	172.48	172.64	165.88	166.93	161.07	2,366,300
Aug 01, 2018	167.25	174.26	165.81	172.80	166.73	3,216,600
Jul 01, 2018	162.48	170.40	162.03	167.54	161.66	7,874,800
Jun 26, 2018	0.546 Dividend
Jun 01, 2018	163.43	169.45	162.82	163.27	157.02	5,291,900
May 01, 2018	153.50	164.68	151.40	162.51	156.29	1,911,600
Apr 01, 2018	150.28	158.19	146.30	153.50	147.62	3,558,700
Mar 22, 2018	0.528 Dividend
Mar 01, 2018	149.08	158.10	147.21	150.84	144.57	1,693,700
Feb 01, 2018	155.00	156.35	143.24	149.32	143.11	3,738,500
Jan 01, 2018	154.49	160.55	153.80	155.61	149.14	4,531,000
Dec 19, 2017	0.658 Dividend
Dec 01, 2017	154.88	156.65	149.70	153.57	146.56	2,545,500
Nov 01, 2017	150.19	155.78	144.72	154.80	147.74	2,305,200
Oct 01, 2017	148.52	151.07	147.39	149.19	142.38	4,772,200
Sep 26, 2017	0.475 Dividend
Sep 01, 2017	137.27	148.63	136.29	148.31	141.08	1,894,700
Aug 01, 2017	141.58	141.58	132.50	137.04	130.36	2,534,600
Jul 01, 2017	140.18	143.70	137.79	140.87	134.00	1,744,200
Jun 27, 2017	0.417 Dividend
Jun 01, 2017	136.53	142.90	136.01	139.82	132.60	2,018,000
May 01, 2017	139.79	140.29	134.04	136.21	129.18	3,401,300
Apr 01, 2017	138.81	142.40	133.90	139.36	132.17	6,178,200
Mar 24, 2017	0.613 Dividend
Mar 01, 2017	141.97	143.27	133.15	138.65	130.90	3,934,500
Feb 01, 2017	139.25	142.89	136.27	140.19	132.36	3,728,700
Jan 01, 2017	141.59	143.81	136.17	138.32	130.59	6,459,600
Dec 21, 2016	0.528 Dividend
Dec 01, 2016	136.76	144.90	135.44	140.01	131.70	4,403,800
Nov 01, 2016	120.41	138.26	116.91	136.17	128.09	4,817,000
Oct 01, 2016	124.35	125.09	119.10	120.14	113.01	5,344,400
Sep 26, 2016	0.393 Dividend
Sep 01, 2016	124.12	126.24	120.21	124.81	117.03	2,764,800
Aug 01, 2016	122.76	125.80	120.10	124.13	116.40	4,106,700
Jul 01, 2016	116.85	123.47	114.45	122.74	115.09	4,515,000
Jun 21, 2016	0.38 Dividend
Jun 01, 2016	115.93	120.20	110.26	116.83	109.20	5,608,200
May 01, 2016	115.98	116.76	109.93	116.24	108.65	5,910,200
Apr 01, 2016	112.31	117.83	108.90	115.73	108.17	6,321,300
Mar 23, 2016	0.403 Dividend
Mar 01, 2016	104.68	113.93	104.30	113.32	105.54	3,971,900
Feb 01, 2016	101.04	104.97	94.73	103.95	96.81	3,667,800
Jan 01, 2016	106.59	106.59	93.00	101.83	94.84	4,306,400
Dec 24, 2015	0.463 Dividend
Dec 01, 2015	114.84	115.34	105.99	108.16	100.31	3,422,800
Nov 01, 2015	111.56	115.27	109.28	114.43	106.12	2,327,200
Oct 01, 2015	104.86	112.85	102.44	111.67	103.56	3,991,800
Sep 25, 2015	0.381 Dividend
Sep 01, 2015	108.20	111.04	103.20	104.79	96.84	3,077,200
Aug 01, 2015	114.61	115.36	78.41	109.29	100.99	3,213,700
Jul 01, 2015	118.72	119.09	110.92	114.58	105.88	2,742,000
Jun 24, 2015	0.363 Dividend
Jun 01, 2015	118.21	122.03	116.91	117.76	108.50	1,726,100
May 01, 2015	117.00	119.77	115.81	117.62	108.37	2,002,800
Apr 01, 2015	118.96	121.07	116.30	116.74	107.56	2,080,000
Mar 25, 2015	0.511 Dividend
Mar 01, 2015	118.23	120.86	114.78	118.91	109.09	1,718,900
Feb 01, 2015	111.86	118.81	110.79	118.21	108.45	1,873,600
Jan 01, 2015	118.51	119.17	111.07	111.67	102.45	4,188,900
Dec 24, 2014	0.507 Dividend
Dec 01, 2014	114.92	119.52	111.77	117.94	107.74	2,212,500
Nov 01, 2014	115.00	117.06	113.28	115.49	105.50	2,104,900
Oct 01, 2014	107.14	115.02	103.01	114.94	105.00	4,136,900
Sep 24, 2014	0.384 Dividend
Sep 01, 2014	114.76	115.51	107.29	107.29	97.66	1,609,400
Aug 01, 2014	109.63	114.70	108.69	114.47	104.20	2,224,200
Jul 01, 2014	115.78	117.65	109.58	109.58	99.75	3,153,000
Jun 24, 2014	0.394 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,320.25+4.00(+0.12%)

Dow Futures27,619.00+17.00(+0.06%)

Nasdaq Futures10,960.75+33.75(+0.31%)

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

S&P Futures
3,320.25
+4.00(+0.12%)

Dow Futures
27,619.00
+17.00(+0.06%)

Nasdaq Futures
10,960.75
+33.75(+0.31%)