Advertisement
U.S. Markets closed

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
109.430.00 (0.00%)
At close: 04:00PM EDT
109.11 -0.32 (-0.29%)
After hours: 04:05PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2024109.58109.67109.15109.43109.43189,600
Oct 17, 2024109.57109.57108.65109.43109.43101,800
Oct 16, 2024108.61109.73108.60109.56109.56166,100
Oct 15, 2024107.26109.17107.12107.81107.81505,100
Oct 14, 2024106.61107.38106.02107.26107.26137,500
Oct 11, 2024104.90106.71104.90106.62106.62167,900
Oct 10, 2024104.54104.75103.85104.75104.75127,900
Oct 09, 2024104.81106.06104.56105.33105.33142,400
Oct 08, 2024105.07105.31104.53104.85104.85176,300
Oct 07, 2024105.74105.74104.32105.03105.03128,700
Oct 04, 2024105.91106.65105.40106.15106.15165,200
Oct 03, 2024104.70104.96104.07104.59104.59180,200
Oct 02, 2024105.59106.39105.20105.41105.41190,300
Oct 01, 2024107.42107.42105.34105.92105.92208,000
Sep 30, 2024107.01107.84106.64107.66107.66189,600
Sep 27, 2024107.46108.48106.93107.27107.27266,300
Sep 26, 2024106.74107.34106.31106.51106.5191,900
Sep 25, 2024107.10107.10105.46105.52105.52125,800
Sep 24, 2024108.18108.29107.41107.62107.62183,100
Sep 23, 2024108.26108.35107.29107.65107.65204,400
Sep 20, 2024108.49108.59107.69107.79107.79198,500
Sep 19, 2024109.67109.67108.13109.03109.03272,700
Sep 18, 2024107.20109.78106.60107.23107.23390,500
Sep 17, 2024107.09108.33106.88107.13107.13378,200
Sep 16, 2024106.02106.49105.50106.34106.34246,500
Sep 13, 2024103.98105.70103.98105.70105.70209,700
Sep 12, 2024102.22103.43101.51102.89102.89184,500
Sep 11, 2024101.37101.8399.47101.74101.74188,200
Sep 10, 2024102.32102.32100.64101.78101.78211,200
Sep 09, 2024102.62102.80101.71102.04102.04359,100
Sep 06, 2024104.52104.89102.26102.56102.56223,400
Sep 05, 2024105.14105.41103.99104.32104.32360,700
Sep 04, 2024104.49105.67104.29104.62104.62171,200
Sep 03, 2024106.31106.87104.51104.85104.85406,000
Aug 30, 2024107.14107.53106.13107.24107.24147,800
Aug 29, 2024106.94107.70105.98106.74106.74215,600
Aug 28, 2024105.93106.92105.75106.28106.28231,400
Aug 27, 2024106.46106.71105.89106.43106.43174,700
Aug 26, 2024107.82108.12107.07107.14107.14171,000
Aug 23, 2024104.39107.65104.39107.22107.22314,300
Aug 22, 2024104.41104.75103.65103.83103.83130,700
Aug 21, 2024104.26104.68103.62104.55104.55179,700
Aug 20, 2024104.75104.75103.59103.65103.65136,600
Aug 19, 2024104.29105.01104.24105.01105.01146,100
Aug 16, 2024103.29104.68103.29104.06104.06135,000
Aug 15, 2024103.31104.26102.98103.67103.67219,000
Aug 14, 2024101.87102.00100.77101.18101.18159,200
Aug 13, 2024100.40101.7299.80101.57101.57226,100
Aug 12, 2024101.30101.3999.3099.6699.66187,700
Aug 09, 2024101.74101.74100.52101.23101.23430,400
Aug 08, 2024100.63101.60100.41101.54101.54152,100
Aug 07, 2024102.08102.2799.3999.5599.55295,600
Aug 06, 202499.55101.3198.45100.19100.19487,300
Aug 05, 202496.97100.0996.4399.1099.10434,300
Aug 02, 2024102.69103.35101.16102.33102.33609,100
Aug 01, 2024108.96109.57105.10105.84105.841,268,000
Jul 31, 2024108.85111.05107.70108.74108.74424,100
Jul 30, 2024107.64108.55107.52108.28108.28291,500
Jul 29, 2024108.37108.68107.00107.37107.37351,500
Jul 26, 2024107.72108.46106.95108.26108.26346,700
Jul 25, 2024104.96107.82104.89106.34106.34345,600
Jul 24, 2024105.79107.24104.76104.77104.77376,800
Jul 23, 2024105.18107.12104.97106.44106.44188,800
Jul 22, 2024104.53105.89103.32105.67105.67266,000
Jul 19, 2024104.81105.15103.82104.32104.32205,700
Jul 18, 2024106.44108.07104.64105.06105.06466,800
Jul 17, 2024105.47108.00105.47106.84106.84386,000
Jul 16, 2024103.56106.62103.56106.54106.54335,800
Jul 15, 2024102.07103.64101.81102.81102.81302,400
Jul 12, 2024101.63102.40101.34101.47101.47300,000
Jul 11, 202498.81100.8698.58100.75100.75328,300
Jul 10, 202496.3297.0796.0497.0497.04137,600
Jul 09, 202496.3096.5595.5895.9495.94167,300
Jul 08, 202496.4997.1696.3196.4896.48258,100
Jul 05, 202496.4696.4795.6795.8195.81219,200
Jul 03, 202496.7797.2996.5196.5196.51149,000
Jul 02, 202496.2296.8296.2096.6596.65426,300
Jul 01, 202497.4597.6395.9296.2396.23385,800
Jun 28, 202496.8697.6596.5197.2797.27338,500
Jun 27, 202495.9796.3395.5196.2996.29237,300
Jun 26, 202495.3695.8695.0595.7895.78146,900
Jun 25, 202496.7996.7995.6295.8895.88208,600
Jun 24, 202496.4097.6096.3697.0397.03242,000
Jun 21, 202495.9496.3295.5896.1896.18207,700
Jun 20, 202495.7996.5295.4095.9895.98285,100
Jun 18, 202495.9996.5795.9096.0796.07303,500
Jun 17, 202495.0496.0994.5596.0996.09192,500
Jun 14, 202495.7295.8394.8295.2895.28212,700
Jun 13, 202497.6097.6096.1796.6496.64171,800
Jun 12, 202498.3899.5097.4497.7297.72197,800
Jun 11, 202496.2296.5095.5996.3096.30185,400
Jun 10, 202497.1197.3996.2597.2997.29213,500
Jun 07, 202497.9898.5497.5798.0098.00270,300
Jun 06, 202499.3299.7398.7899.0799.07220,000
Jun 05, 202499.4399.7198.6799.6799.67294,800
Jun 04, 202499.5099.7598.7898.8098.80220,300
Jun 03, 2024101.29101.2999.75100.24100.24596,800
May 31, 202499.62100.5299.49100.46100.46139,000
May 30, 202498.2299.2698.2299.0699.06140,100
May 29, 202497.8698.0497.5097.6297.62381,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...