U.S. Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sep 01, 202064.6566.8058.3161.2160.292,942,100
Aug 01, 202062.1168.4361.5364.8663.894,009,300
Jul 01, 202060.4463.1756.4961.7460.814,652,400
Jun 15, 20200.529 Dividend
Jun 01, 202058.6069.3956.5260.1958.768,925,900
May 01, 202055.5362.0647.9758.3656.986,051,200
Apr 01, 202047.7859.8044.3456.9155.5614,590,700
Mar 25, 20200.2665 Dividend
Mar 01, 202067.9370.2142.8149.9748.5135,685,200
Feb 01, 202075.7579.0066.3667.6865.718,095,200
Jan 01, 202080.9381.4375.0775.3373.137,773,400
Dec 16, 20190.501 Dividend
Dec 01, 201978.8180.8676.5980.4077.565,810,200
Nov 01, 201977.0479.8076.7578.6875.905,606,200
Oct 01, 201975.46153.4271.64152.58147.209,872,200
Sep 24, 20190.2905 Dividend
Sep 01, 201970.7678.0870.0075.1072.1710,504,200
Aug 01, 201975.3175.8068.8371.4068.626,616,800
Jul 01, 201975.3876.3972.6775.2872.345,320,400
Jun 17, 20190.262 Dividend
Jun 01, 201969.3774.5469.3174.3171.165,255,400
May 01, 201977.1278.1869.0969.2866.345,303,400
Apr 01, 201974.3477.6074.1976.9673.694,690,400
Mar 20, 20190.282 Dividend
Mar 01, 201977.6377.7971.4073.7770.3710,929,400
Feb 01, 201974.1479.0673.4177.0773.528,331,400
Jan 01, 201965.0274.0364.8674.0070.608,735,200
Dec 17, 20180.3195 Dividend
Dec 01, 201876.7976.7961.8665.9362.6018,370,200
Nov 01, 201875.4078.5873.3575.6071.786,988,400
Oct 01, 201883.7883.8972.7675.1771.3813,822,800
Sep 26, 20180.297 Dividend
Sep 01, 201886.2486.3282.9483.4678.974,732,600
Aug 01, 201883.6387.1382.9086.4081.756,433,200
Jul 01, 201881.2485.2081.0183.7779.2615,749,600
Jun 26, 20180.273 Dividend
Jun 01, 201881.7184.7281.4181.6476.9910,583,800
May 01, 201876.7582.3475.7081.2576.633,823,200
Apr 01, 201875.1479.1073.1576.7572.387,117,400
Mar 22, 20180.264 Dividend
Mar 01, 201874.5479.0573.6175.4270.883,387,400
Feb 01, 201877.5078.1871.6274.6670.177,477,000
Jan 01, 201877.2580.2876.9077.8173.129,062,000
Dec 19, 20170.329 Dividend
Dec 01, 201777.4478.3274.8576.7971.865,091,000
Nov 01, 201775.1077.8972.3677.4072.444,610,400
Oct 01, 201774.2675.5473.6974.6069.819,544,400
Sep 26, 20170.2375 Dividend
Sep 01, 201768.6474.3268.1474.1569.173,789,400
Aug 01, 201770.7970.7966.2568.5263.915,069,200
Jul 01, 201770.0971.8568.8970.4365.703,488,400
Jun 27, 20170.2085 Dividend
Jun 01, 201768.2671.4568.0069.9165.024,036,000
May 01, 201769.8970.1467.0268.1163.346,802,600
Apr 01, 201769.4071.2066.9569.6864.8012,356,400
Mar 24, 20170.3065 Dividend
Mar 01, 201770.9971.6466.5769.3264.187,869,000
Feb 01, 201769.6371.4468.1470.1064.907,457,400
Jan 01, 201770.7971.9068.0869.1664.0312,919,200
Dec 21, 20160.264 Dividend
Dec 01, 201668.3872.4567.7270.0064.578,807,600
Nov 01, 201660.2169.1358.4668.0862.809,634,000
Oct 01, 201662.1762.5459.5560.0755.4110,688,800
Sep 26, 20160.1965 Dividend
Sep 01, 201662.0663.1260.1062.4057.385,529,600
Aug 01, 201661.3862.9060.0562.0657.078,213,400
Jul 01, 201658.4261.7457.2261.3756.439,030,000
Jun 21, 20160.19 Dividend
Jun 01, 201657.9760.1055.1358.4253.5411,216,400
May 01, 201657.9958.3854.9758.1253.2711,820,400
Apr 01, 201656.1558.9254.4557.8753.0412,642,600
Mar 23, 20160.2015 Dividend
Mar 01, 201652.3456.9752.1556.6651.747,943,800
Feb 01, 201650.5252.4947.3751.9747.477,335,600
Jan 01, 201653.2953.2946.5050.9246.508,612,800
Dec 24, 20150.2315 Dividend
Dec 01, 201557.4257.6752.9954.0849.186,845,600
Nov 01, 201555.7857.6354.6457.2252.034,654,400
Oct 01, 201552.4356.4251.2255.8350.787,983,600
Sep 25, 20150.1905 Dividend
Sep 01, 201554.1055.5251.6052.4047.486,154,400
Aug 01, 201557.3157.6839.2154.6549.526,427,400
Jul 01, 201559.3659.5455.4657.2951.915,484,000
Jun 24, 20150.1815 Dividend
Jun 01, 201559.1061.0158.4658.8853.203,452,200
May 01, 201558.5059.8857.9058.8153.134,005,600
Apr 01, 201559.4860.5358.1558.3752.744,160,000
Mar 25, 20150.2555 Dividend
Mar 01, 201559.1260.4357.3959.4653.493,437,800
Feb 01, 201555.9359.4055.4059.1053.173,747,200
Jan 01, 201559.2659.5855.5355.8350.238,377,800
Dec 24, 20140.2535 Dividend
Dec 01, 201457.4659.7655.8858.9752.824,425,000
Nov 01, 201457.5058.5356.6457.7451.734,209,800
Oct 01, 201453.5757.5151.5157.4751.488,273,800
Sep 24, 20140.192 Dividend
Sep 01, 201457.3857.7653.6553.6547.893,218,800
Aug 01, 201454.8157.3554.3557.2451.094,448,400
Jul 01, 201457.8958.8354.7954.7948.916,306,000
Jun 24, 20140.197 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...