NYSEArca - Delayed Quote USD

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

109.43 0.00 (0.00%)
At close: October 18 at 4:00 PM EDT
109.11 -0.32 (-0.29%)
After hours: October 18 at 4:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 109.58 109.67 109.15 109.43 109.43 189,600
Oct 17, 2024 109.57 109.57 108.65 109.43 109.43 101,800
Oct 16, 2024 108.61 109.73 108.60 109.56 109.56 166,100
Oct 15, 2024 107.26 109.17 107.12 107.81 107.81 505,100
Oct 14, 2024 106.61 107.38 106.02 107.26 107.26 137,500
Oct 11, 2024 104.90 106.71 104.90 106.62 106.62 167,900
Oct 10, 2024 104.54 104.75 103.85 104.75 104.75 127,900
Oct 9, 2024 104.81 106.06 104.56 105.33 105.33 142,400
Oct 8, 2024 105.07 105.31 104.53 104.85 104.85 176,300
Oct 7, 2024 105.74 105.74 104.32 105.03 105.03 128,700
Oct 4, 2024 105.91 106.65 105.40 106.15 106.15 165,200
Oct 3, 2024 104.70 104.96 104.07 104.59 104.59 180,200
Oct 2, 2024 105.59 106.39 105.20 105.41 105.41 190,300
Oct 1, 2024 107.42 107.42 105.34 105.92 105.92 208,000
Sep 30, 2024 107.01 107.84 106.64 107.66 107.66 189,600
Sep 27, 2024 107.46 108.48 106.93 107.27 107.27 266,300
Sep 26, 2024 106.74 107.34 106.31 106.51 106.51 91,900
Sep 25, 2024 0.57 Dividend
Sep 25, 2024 107.10 107.10 105.46 105.52 105.52 125,800
Sep 24, 2024 108.18 108.29 107.41 107.62 107.06 183,100
Sep 23, 2024 108.26 108.35 107.29 107.65 107.08 204,400
Sep 20, 2024 108.49 108.59 107.69 107.79 107.22 198,500
Sep 19, 2024 109.67 109.67 108.13 109.03 108.46 272,700
Sep 18, 2024 107.20 109.78 106.60 107.23 106.67 390,500
Sep 17, 2024 107.09 108.33 106.88 107.13 106.57 378,200
Sep 16, 2024 106.02 106.49 105.50 106.34 105.78 246,500
Sep 13, 2024 103.98 105.70 103.98 105.70 105.15 209,700
Sep 12, 2024 102.22 103.43 101.51 102.89 102.35 184,500
Sep 11, 2024 101.37 101.83 99.47 101.74 101.21 188,200
Sep 10, 2024 102.32 102.32 100.64 101.78 101.25 211,200
Sep 9, 2024 102.62 102.80 101.71 102.04 101.50 359,100
Sep 6, 2024 104.52 104.89 102.26 102.56 102.02 223,400
Sep 5, 2024 105.14 105.41 103.99 104.32 103.77 360,700
Sep 4, 2024 104.49 105.67 104.29 104.62 104.07 171,200
Sep 3, 2024 106.31 106.87 104.51 104.85 104.30 406,000
Aug 30, 2024 107.14 107.53 106.13 107.24 106.68 147,800
Aug 29, 2024 106.94 107.70 105.98 106.74 106.18 215,600
Aug 28, 2024 105.93 106.92 105.75 106.28 105.72 231,400
Aug 27, 2024 106.46 106.71 105.89 106.43 105.87 174,700
Aug 26, 2024 107.82 108.12 107.07 107.14 106.58 171,000
Aug 23, 2024 104.39 107.65 104.39 107.22 106.66 314,300
Aug 22, 2024 104.41 104.75 103.65 103.83 103.28 130,700
Aug 21, 2024 104.26 104.68 103.62 104.55 104.00 179,700
Aug 20, 2024 104.75 104.75 103.59 103.65 103.11 136,600
Aug 19, 2024 104.29 105.01 104.24 105.01 104.46 146,100
Aug 16, 2024 103.29 104.68 103.29 104.06 103.51 135,000
Aug 15, 2024 103.31 104.26 102.98 103.67 103.13 219,000
Aug 14, 2024 101.87 102.00 100.77 101.18 100.65 159,200
Aug 13, 2024 100.40 101.72 99.80 101.57 101.04 226,100
Aug 12, 2024 101.30 101.39 99.30 99.66 99.14 187,700
Aug 9, 2024 101.74 101.74 100.52 101.23 100.70 430,400
Aug 8, 2024 100.63 101.60 100.41 101.54 101.01 152,100
Aug 7, 2024 102.08 102.27 99.39 99.55 99.03 295,600
Aug 6, 2024 99.55 101.31 98.45 100.19 99.66 487,300
Aug 5, 2024 96.97 100.09 96.43 99.10 98.58 434,300
Aug 2, 2024 102.69 103.35 101.16 102.33 101.79 609,100
Aug 1, 2024 108.96 109.57 105.10 105.84 105.28 1,268,000
Jul 31, 2024 108.85 111.05 107.70 108.74 108.17 424,100
Jul 30, 2024 107.64 108.55 107.52 108.28 107.71 291,500
Jul 29, 2024 108.37 108.68 107.00 107.37 106.81 351,500
Jul 26, 2024 107.72 108.46 106.95 108.26 107.69 346,700
Jul 25, 2024 104.96 107.82 104.89 106.34 105.78 345,600
Jul 24, 2024 105.79 107.24 104.76 104.77 104.22 376,800
Jul 23, 2024 105.18 107.12 104.97 106.44 105.88 188,800
Jul 22, 2024 104.53 105.89 103.32 105.67 105.12 266,000
Jul 19, 2024 104.81 105.15 103.82 104.32 103.77 205,700
Jul 18, 2024 106.44 108.07 104.64 105.06 104.51 466,800
Jul 17, 2024 105.47 108.00 105.47 106.84 106.28 386,000
Jul 16, 2024 103.56 106.62 103.56 106.54 105.98 335,800
Jul 15, 2024 102.07 103.64 101.81 102.81 102.27 302,400
Jul 12, 2024 101.63 102.40 101.34 101.47 100.94 300,000
Jul 11, 2024 98.81 100.86 98.58 100.75 100.22 328,300
Jul 10, 2024 96.32 97.07 96.04 97.04 96.53 137,600
Jul 9, 2024 96.30 96.55 95.58 95.94 95.44 167,300
Jul 8, 2024 96.49 97.16 96.31 96.48 95.97 258,100
Jul 5, 2024 96.46 96.47 95.67 95.81 95.31 219,200
Jul 3, 2024 96.77 97.29 96.51 96.51 96.00 149,000
Jul 2, 2024 96.22 96.82 96.20 96.65 96.14 426,300
Jul 1, 2024 97.45 97.63 95.92 96.23 95.72 385,800
Jun 28, 2024 96.86 97.65 96.51 97.27 96.76 338,500
Jun 27, 2024 95.97 96.33 95.51 96.29 95.78 237,300
Jun 26, 2024 95.36 95.86 95.05 95.78 95.28 146,900
Jun 25, 2024 96.79 96.79 95.62 95.88 95.38 208,600
Jun 24, 2024 96.40 97.60 96.36 97.03 96.52 242,000
Jun 21, 2024 95.94 96.32 95.58 96.18 95.68 207,700
Jun 20, 2024 95.79 96.52 95.40 95.98 95.48 285,100
Jun 18, 2024 95.99 96.57 95.90 96.07 95.57 303,500
Jun 17, 2024 95.04 96.09 94.55 96.09 95.59 192,500
Jun 14, 2024 95.72 95.83 94.82 95.28 94.78 212,700
Jun 13, 2024 97.60 97.60 96.17 96.64 96.13 171,800
Jun 12, 2024 98.38 99.50 97.44 97.72 97.21 197,800
Jun 11, 2024 0.47 Dividend
Jun 11, 2024 96.22 96.50 95.59 96.30 95.79 185,400
Jun 10, 2024 97.11 97.39 96.25 97.29 96.31 213,500
Jun 7, 2024 97.98 98.54 97.57 98.00 97.01 270,300
Jun 6, 2024 99.32 99.73 98.78 99.07 98.07 220,000
Jun 5, 2024 99.43 99.71 98.67 99.67 98.67 294,800
Jun 4, 2024 99.50 99.75 98.78 98.80 97.81 220,300
Jun 3, 2024 101.29 101.29 99.75 100.24 99.23 596,800
May 31, 2024 99.62 100.52 99.49 100.46 99.45 139,000
May 30, 2024 98.22 99.26 98.22 99.06 98.06 140,100
May 29, 2024 97.86 98.04 97.50 97.62 96.64 381,700
May 28, 2024 100.06 100.25 98.83 99.15 98.15 167,800
May 24, 2024 99.36 99.63 99.09 99.56 98.56 119,400
May 23, 2024 100.98 100.98 98.41 98.77 97.78 128,800
May 22, 2024 100.92 101.32 100.25 100.65 99.64 123,500
May 21, 2024 100.90 101.30 100.80 101.19 100.17 162,700
May 20, 2024 101.83 102.18 101.20 101.20 100.18 184,500
May 17, 2024 101.79 102.16 101.59 101.87 100.85 147,600
May 16, 2024 102.02 102.29 101.75 102.01 100.98 197,600
May 15, 2024 103.06 103.19 101.95 102.13 101.10 683,200
May 14, 2024 102.11 102.82 101.66 102.06 101.03 126,700
May 13, 2024 101.12 101.85 100.94 100.95 99.93 139,900
May 10, 2024 101.07 101.20 100.01 100.52 99.51 143,700
May 9, 2024 99.91 100.98 99.67 100.98 99.96 133,800
May 8, 2024 98.82 99.82 98.66 99.80 98.80 153,700
May 7, 2024 100.00 100.44 99.67 99.68 98.68 139,900
May 6, 2024 99.30 99.90 99.28 99.75 98.75 120,600
May 3, 2024 99.58 100.00 98.50 98.72 97.73 439,800
May 2, 2024 97.54 98.12 96.74 98.02 97.03 267,500
May 1, 2024 96.14 98.26 96.14 96.40 95.43 648,000
Apr 30, 2024 97.09 97.32 96.07 96.08 95.11 193,100
Apr 29, 2024 97.64 98.32 97.55 97.95 96.97 223,600
Apr 26, 2024 96.90 97.83 96.70 97.19 96.21 238,600
Apr 25, 2024 96.75 96.89 95.77 96.69 95.72 204,400
Apr 24, 2024 97.70 97.97 97.02 97.71 96.73 241,600
Apr 23, 2024 96.35 98.54 96.18 98.13 97.14 431,100
Apr 22, 2024 96.08 97.01 95.61 96.43 95.46 241,600
Apr 19, 2024 94.19 95.81 94.19 95.61 94.65 454,900
Apr 18, 2024 94.43 95.54 94.07 94.51 93.56 394,100
Apr 17, 2024 95.20 95.53 94.09 94.12 93.17 328,100
Apr 16, 2024 94.68 95.18 93.89 94.66 93.71 397,900
Apr 15, 2024 96.65 97.19 94.82 95.20 94.24 254,400
Apr 12, 2024 97.20 97.51 95.82 96.17 95.20 263,700
Apr 11, 2024 97.92 98.21 96.78 97.83 96.85 211,300
Apr 10, 2024 98.59 98.64 96.78 97.37 96.39 323,000
Apr 9, 2024 100.29 100.96 100.03 100.94 99.92 172,400
Apr 8, 2024 99.73 100.37 99.57 100.04 99.03 140,300
Apr 5, 2024 98.78 99.52 98.52 99.14 98.14 240,500
Apr 4, 2024 100.73 101.30 98.78 99.01 98.01 203,500
Apr 3, 2024 99.17 100.13 99.12 99.86 98.86 445,300
Apr 2, 2024 100.27 100.33 99.04 99.49 98.49 343,700
Apr 1, 2024 102.91 102.91 101.27 101.36 100.34 395,200
Mar 28, 2024 102.37 103.27 102.37 102.76 101.73 385,800
Mar 27, 2024 100.22 102.37 100.22 102.37 101.34 331,000
Mar 26, 2024 100.21 100.43 99.38 99.47 98.47 165,300
Mar 25, 2024 99.90 100.63 99.61 99.69 98.69 197,500
Mar 22, 2024 101.25 101.45 99.61 99.61 98.61 209,100
Mar 21, 2024 0.37 Dividend
Mar 21, 2024 100.56 101.55 100.43 101.21 100.19 269,800
Mar 20, 2024 98.35 101.05 98.03 100.49 99.12 299,500
Mar 19, 2024 97.66 98.83 97.66 98.62 97.27 183,300
Mar 18, 2024 98.74 98.88 97.87 98.10 96.76 225,000
Mar 15, 2024 97.54 98.93 97.54 98.62 97.27 293,300
Mar 14, 2024 99.62 99.72 97.35 98.07 96.73 268,200
Mar 13, 2024 99.69 100.68 99.58 99.90 98.54 298,100
Mar 12, 2024 100.21 100.44 99.27 99.83 98.47 221,000
Mar 11, 2024 100.22 100.87 99.87 100.39 99.02 322,600
Mar 8, 2024 101.12 101.94 100.26 100.61 99.24 398,700
Mar 7, 2024 100.10 100.94 100.06 100.34 98.97 388,400
Mar 6, 2024 100.06 100.09 98.95 99.52 98.16 270,700
Mar 5, 2024 98.78 100.20 98.72 99.45 98.09 279,200
Mar 4, 2024 100.02 100.39 99.21 99.39 98.03 346,800
Mar 1, 2024 99.86 100.12 98.74 100.08 98.71 238,400
Feb 29, 2024 100.17 100.97 99.29 99.76 98.40 459,500
Feb 28, 2024 98.91 99.79 98.49 98.98 97.63 212,800
Feb 27, 2024 99.42 99.89 99.31 99.68 98.32 317,600
Feb 26, 2024 98.74 99.43 98.26 98.63 97.28 396,100
Feb 23, 2024 98.81 99.64 98.26 98.95 97.60 508,500
Feb 22, 2024 98.81 99.04 98.34 98.77 97.42 244,700
Feb 21, 2024 98.77 99.08 98.16 98.81 97.46 246,800
Feb 20, 2024 99.03 99.82 98.81 99.30 97.94 360,000
Feb 16, 2024 99.99 101.23 99.70 100.18 98.81 466,000
Feb 15, 2024 99.28 101.46 99.28 101.27 99.89 453,000
Feb 14, 2024 97.98 98.78 97.03 98.47 97.13 216,600
Feb 13, 2024 97.55 98.02 95.84 96.66 95.34 343,100
Feb 12, 2024 98.58 100.99 98.58 100.62 99.25 351,700
Feb 9, 2024 97.65 98.51 96.92 98.45 97.11 445,700
Feb 8, 2024 96.20 97.58 95.76 97.52 96.19 530,600
Feb 7, 2024 97.27 97.27 95.91 96.22 94.91 423,900
Feb 6, 2024 95.99 97.22 95.79 96.97 95.65 604,500
Feb 5, 2024 96.87 96.87 95.35 96.14 94.83 473,500
Feb 2, 2024 97.42 98.50 96.74 97.88 96.54 908,500
Feb 1, 2024 98.17 98.72 96.22 98.57 97.22 721,700
Jan 31, 2024 99.79 100.67 97.39 97.45 96.12 438,100
Jan 30, 2024 100.54 101.06 100.10 100.26 98.89 347,600
Jan 29, 2024 99.98 101.03 99.35 101.03 99.65 358,500
Jan 26, 2024 100.27 100.92 99.75 100.01 98.64 339,300
Jan 25, 2024 100.12 100.56 98.88 99.81 98.45 314,700
Jan 24, 2024 100.60 100.70 98.64 98.89 97.54 467,800
Jan 23, 2024 100.77 101.32 99.03 99.48 98.12 5,693,700
Jan 22, 2024 98.44 100.09 98.44 99.95 98.59 547,000
Jan 19, 2024 97.07 97.86 95.99 97.74 96.41 417,900
Jan 18, 2024 96.51 96.71 95.57 96.65 95.33 873,400
Jan 17, 2024 95.80 96.70 95.13 95.88 94.57 3,557,600
Jan 16, 2024 97.65 97.86 96.98 97.21 95.88 708,700
Jan 12, 2024 100.08 100.57 98.27 98.56 97.21 360,000
Jan 11, 2024 99.47 99.52 97.92 98.91 97.56 353,700
Jan 10, 2024 99.39 100.14 98.81 100.00 98.63 446,700
Jan 9, 2024 99.76 100.00 99.17 99.59 98.23 394,000
Jan 8, 2024 99.27 101.02 98.87 100.92 99.54 338,300
Jan 5, 2024 98.83 100.61 98.59 99.49 98.13 392,300
Jan 4, 2024 99.52 100.12 99.33 99.38 98.02 887,300
Jan 3, 2024 101.59 101.59 99.40 99.57 98.21 803,200
Jan 2, 2024 102.21 103.94 101.87 102.78 101.38 1,118,700
Dec 29, 2023 104.31 104.47 102.98 103.07 101.66 228,300
Dec 28, 2023 104.20 104.86 104.00 104.53 103.10 378,000
Dec 27, 2023 104.53 105.10 104.10 104.53 103.10 338,700
Dec 26, 2023 103.25 104.52 103.03 104.16 102.74 258,300
Dec 22, 2023 102.89 103.93 102.34 102.95 101.54 477,600
Dec 21, 2023 101.71 102.48 101.24 102.44 101.04 859,800
Dec 20, 2023 0.22 Dividend
Dec 20, 2023 102.26 103.75 100.64 100.65 99.28 3,797,400
Dec 19, 2023 101.46 103.03 101.18 102.74 101.12 608,800
Dec 18, 2023 101.61 101.79 100.68 100.80 99.21 426,900
Dec 15, 2023 102.63 102.78 100.65 101.28 99.69 550,300
Dec 14, 2023 101.00 102.97 100.89 102.42 100.81 506,400
Dec 13, 2023 95.89 99.34 95.08 99.23 97.67 495,000
Dec 12, 2023 95.89 96.32 95.26 95.92 94.41 4,113,400
Dec 11, 2023 95.50 96.19 95.30 96.00 94.49 302,700
Dec 8, 2023 94.69 95.89 94.68 95.46 93.96 353,200
Dec 7, 2023 93.86 94.90 93.53 94.90 93.41 248,200
Dec 6, 2023 94.64 95.84 93.58 93.70 92.22 447,700
Dec 5, 2023 94.90 94.90 93.65 93.85 92.37 399,900
Dec 4, 2023 93.54 95.48 93.54 95.40 93.90 539,000
Dec 1, 2023 90.81 94.13 90.43 94.12 92.64 674,000
Nov 30, 2023 91.38 91.52 90.47 91.13 89.70 235,300
Nov 29, 2023 91.19 92.46 90.78 90.88 89.45 250,300
Nov 28, 2023 90.49 90.98 89.74 90.50 89.08 330,900
Nov 27, 2023 90.53 90.85 89.92 90.72 89.29 461,800
Nov 24, 2023 90.58 91.14 90.26 90.97 89.54 157,800
Nov 22, 2023 90.59 91.14 90.12 90.44 89.02 315,800
Nov 21, 2023 90.62 90.81 90.00 90.03 88.61 431,200
Nov 20, 2023 90.83 91.36 90.30 91.24 89.80 334,000
Nov 17, 2023 90.56 91.16 90.48 90.92 89.49 413,800
Nov 16, 2023 91.05 91.37 89.46 89.83 88.42 312,500
Nov 15, 2023 90.90 92.61 90.80 91.40 89.96 402,400
Nov 14, 2023 88.64 91.14 88.64 90.97 89.54 516,200
Nov 13, 2023 85.80 86.55 85.38 85.99 84.64 392,100
Nov 10, 2023 85.94 86.56 85.08 86.28 84.92 374,300
Nov 9, 2023 87.37 87.38 85.33 85.43 84.08 283,600
Nov 8, 2023 87.60 87.83 86.58 86.83 85.46 505,600
Nov 7, 2023 87.82 88.17 87.34 87.67 86.29 373,800
Nov 6, 2023 89.10 89.35 87.84 88.29 86.90 630,300
Nov 3, 2023 88.22 89.93 88.22 89.34 87.93 734,400
Nov 2, 2023 85.11 86.71 85.11 86.67 85.31 518,600
Nov 1, 2023 83.60 84.03 82.75 84.02 82.70 1,333,200
Oct 31, 2023 83.05 83.77 82.82 83.55 82.23 999,600
Oct 30, 2023 82.75 83.60 82.17 82.80 81.50 622,200
Oct 27, 2023 83.40 83.47 81.81 82.10 80.81 622,100
Oct 26, 2023 82.97 84.00 82.72 83.23 81.92 880,400
Oct 25, 2023 83.29 83.40 82.58 82.75 81.45 919,800
Oct 24, 2023 84.16 84.65 83.53 83.95 82.63 608,500
Oct 23, 2023 84.05 84.88 83.56 83.58 82.26 641,900
Oct 20, 2023 85.49 85.88 84.48 84.50 83.17 568,600
Oct 19, 2023 86.66 87.39 85.30 85.47 84.12 660,000

Related Tickers