U.S. Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sep 01, 2020129.31133.60124.03126.76126.761,954,900
Aug 01, 2020124.22136.86123.07129.73129.734,009,300
Jul 01, 2020120.88126.34112.98123.47123.474,652,400
Jun 15, 20200.529 Dividend
Jun 01, 2020117.21138.79113.04120.37119.848,925,900
May 01, 2020111.05124.1395.93116.72116.206,051,200
Apr 01, 202095.55119.6088.68113.82113.329,050,500
Mar 25, 20200.533 Dividend
Mar 01, 2020135.85140.4385.6399.9498.9417,842,600
Feb 01, 2020151.50157.99132.73135.37134.024,047,600
Jan 01, 2020161.87162.87150.15150.66149.163,886,700
Dec 16, 20191.002 Dividend
Dec 01, 2019157.61161.71153.18160.80158.202,905,100
Nov 01, 2019154.07159.60153.49157.35154.802,803,100
Oct 01, 2019150.91155.98143.27152.58150.114,972,500
Sep 24, 20190.581 Dividend
Sep 01, 2019141.52156.16140.00150.19147.195,252,100
Aug 01, 2019150.61151.60137.67142.81139.963,308,400
Jul 01, 2019150.76152.79145.34150.55147.552,660,200
Jun 17, 20190.524 Dividend
Jun 01, 2019138.74149.09138.62148.62145.132,627,700
May 01, 2019154.24156.36138.18138.55135.292,651,700
Apr 01, 2019148.68155.19148.38153.91150.292,345,200
Mar 20, 20190.564 Dividend
Mar 01, 2019155.25155.58142.81147.54143.535,464,700
Feb 01, 2019148.29158.11146.82154.13149.944,165,700
Jan 01, 2019130.04148.06129.71148.01143.994,367,600
Dec 17, 20180.639 Dividend
Dec 01, 2018153.58153.58123.72131.85127.679,185,100
Nov 01, 2018150.81157.17146.70151.20146.413,494,200
Oct 01, 2018167.55167.77145.53150.34145.586,911,400
Sep 26, 20180.594 Dividend
Sep 01, 2018172.48172.64165.88166.93161.072,366,300
Aug 01, 2018167.25174.26165.81172.80166.733,216,600
Jul 01, 2018162.48170.40162.03167.54161.667,874,800
Jun 26, 20180.546 Dividend
Jun 01, 2018163.43169.45162.82163.27157.025,291,900
May 01, 2018153.50164.68151.40162.51156.291,911,600
Apr 01, 2018150.28158.19146.30153.50147.623,558,700
Mar 22, 20180.528 Dividend
Mar 01, 2018149.08158.10147.21150.84144.571,693,700
Feb 01, 2018155.00156.35143.24149.32143.113,738,500
Jan 01, 2018154.49160.55153.80155.61149.144,531,000
Dec 19, 20170.658 Dividend
Dec 01, 2017154.88156.65149.70153.57146.562,545,500
Nov 01, 2017150.19155.78144.72154.80147.742,305,200
Oct 01, 2017148.52151.07147.39149.19142.384,772,200
Sep 26, 20170.475 Dividend
Sep 01, 2017137.27148.63136.29148.31141.081,894,700
Aug 01, 2017141.58141.58132.50137.04130.362,534,600
Jul 01, 2017140.18143.70137.79140.87134.001,744,200
Jun 27, 20170.417 Dividend
Jun 01, 2017136.53142.90136.01139.82132.602,018,000
May 01, 2017139.79140.29134.04136.21129.183,401,300
Apr 01, 2017138.81142.40133.90139.36132.176,178,200
Mar 24, 20170.613 Dividend
Mar 01, 2017141.97143.27133.15138.65130.903,934,500
Feb 01, 2017139.25142.89136.27140.19132.363,728,700
Jan 01, 2017141.59143.81136.17138.32130.596,459,600
Dec 21, 20160.528 Dividend
Dec 01, 2016136.76144.90135.44140.01131.704,403,800
Nov 01, 2016120.41138.26116.91136.17128.094,817,000
Oct 01, 2016124.35125.09119.10120.14113.015,344,400
Sep 26, 20160.393 Dividend
Sep 01, 2016124.12126.24120.21124.81117.032,764,800
Aug 01, 2016122.76125.80120.10124.13116.404,106,700
Jul 01, 2016116.85123.47114.45122.74115.094,515,000
Jun 21, 20160.38 Dividend
Jun 01, 2016115.93120.20110.26116.83109.205,608,200
May 01, 2016115.98116.76109.93116.24108.655,910,200
Apr 01, 2016112.31117.83108.90115.73108.176,321,300
Mar 23, 20160.403 Dividend
Mar 01, 2016104.68113.93104.30113.32105.543,971,900
Feb 01, 2016101.04104.9794.73103.9596.813,667,800
Jan 01, 2016106.59106.5993.00101.8394.844,306,400
Dec 24, 20150.463 Dividend
Dec 01, 2015114.84115.34105.99108.16100.313,422,800
Nov 01, 2015111.56115.27109.28114.43106.122,327,200
Oct 01, 2015104.86112.85102.44111.67103.563,991,800
Sep 25, 20150.381 Dividend
Sep 01, 2015108.20111.04103.20104.7996.843,077,200
Aug 01, 2015114.61115.3678.41109.29100.993,213,700
Jul 01, 2015118.72119.09110.92114.58105.882,742,000
Jun 24, 20150.363 Dividend
Jun 01, 2015118.21122.03116.91117.76108.501,726,100
May 01, 2015117.00119.77115.81117.62108.372,002,800
Apr 01, 2015118.96121.07116.30116.74107.562,080,000
Mar 25, 20150.511 Dividend
Mar 01, 2015118.23120.86114.78118.91109.091,718,900
Feb 01, 2015111.86118.81110.79118.21108.451,873,600
Jan 01, 2015118.51119.17111.07111.67102.454,188,900
Dec 24, 20140.507 Dividend
Dec 01, 2014114.92119.52111.77117.94107.742,212,500
Nov 01, 2014115.00117.06113.28115.49105.502,104,900
Oct 01, 2014107.14115.02103.01114.94105.004,136,900
Sep 24, 20140.384 Dividend
Sep 01, 2014114.76115.51107.29107.2997.661,609,400
Aug 01, 2014109.63114.70108.69114.47104.202,224,200
Jul 01, 2014115.78117.65109.58109.5899.753,153,000
Jun 24, 20140.394 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...