Advertisement
U.S. markets closed

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
117.11+0.14 (+0.12%)
At close: 04:00PM EST
115.68 -1.43 (-1.22%)
After hours: 04:05PM EST
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2024117.68118.63116.97117.11117.11178,300
Nov 26, 2024117.50117.50116.28116.97116.97208,200
Nov 25, 2024117.07119.28117.07118.05118.05281,600
Nov 22, 2024114.05115.97114.05115.66115.66233,600
Nov 21, 2024112.19114.03112.07113.72113.72355,200
Nov 20, 2024111.73111.90110.84111.90111.90239,400
Nov 19, 2024110.86112.03110.46112.00112.00221,600
Nov 18, 2024112.16112.67111.83111.93111.93257,200
Nov 15, 2024112.97113.15111.60112.03112.03246,800
Nov 14, 2024114.47114.88112.51112.92112.92332,900
Nov 13, 2024115.83116.30114.02114.17114.17221,500
Nov 12, 2024116.51117.05114.78115.07115.07246,500
Nov 11, 2024116.46117.72116.32117.09117.09401,700
Nov 08, 2024114.84115.69114.63115.28115.28629,700
Nov 07, 2024115.29115.98114.33114.74114.74426,800
Nov 06, 2024113.34115.76113.34115.53115.53504,600
Nov 05, 2024106.69108.85106.69108.81108.81292,400
Nov 04, 2024106.04107.52105.87106.72106.72381,700
Nov 01, 2024106.54107.16105.91106.10106.10532,400
Oct 31, 2024107.39107.67105.77105.77105.77194,800
Oct 30, 2024106.87108.93106.87107.57107.57169,300
Oct 29, 2024106.87107.40106.63107.24107.24143,800
Oct 28, 2024106.46107.82106.46107.57107.57137,500
Oct 25, 2024107.00107.17105.54105.79105.79109,400
Oct 24, 2024106.26106.52105.59106.24106.24129,900
Oct 23, 2024106.17106.54105.08105.99105.99148,000
Oct 22, 2024106.69106.93106.20106.70106.70149,000
Oct 21, 2024109.30109.30107.05107.15107.15139,200
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 25, 20240.565 Dividend
Sep 24, 2024108.18108.29107.41107.62107.06183,100
Sep 23, 2024108.26108.35107.29107.65107.08204,400
Sep 20, 2024108.49108.59107.69107.79107.22198,500
Sep 19, 2024109.67109.67108.13109.03108.46272,700
Sep 18, 2024107.20109.78106.60107.23106.67390,500
Sep 17, 2024107.09108.33106.88107.13106.57378,200
Sep 16, 2024106.02106.49105.50106.34105.78246,500
Sep 13, 2024103.98105.70103.98105.70105.15209,700
Sep 12, 2024102.22103.43101.51102.89102.35184,500
Sep 11, 2024101.37101.8399.47101.74101.21188,200
Sep 10, 2024102.32102.32100.64101.78101.25211,200
Sep 09, 2024102.62102.80101.71102.04101.50359,100
Sep 06, 2024104.52104.89102.26102.56102.02223,400
Sep 05, 2024105.14105.41103.99104.32103.77360,700
Sep 04, 2024104.49105.67104.29104.62104.07171,200
Sep 03, 2024106.31106.87104.51104.85104.30406,000
Aug 30, 2024107.14107.53106.13107.24106.68147,800
Aug 29, 2024106.94107.70105.98106.74106.18215,600
Aug 28, 2024105.93106.92105.75106.28105.72231,400
Aug 27, 2024106.46106.71105.89106.43105.87174,700
Aug 26, 2024107.82108.12107.07107.14106.58171,000
Aug 23, 2024104.39107.65104.39107.22106.66314,300
Aug 22, 2024104.41104.75103.65103.83103.28130,700
Aug 21, 2024104.26104.68103.62104.55104.00179,700
Aug 20, 2024104.75104.75103.59103.65103.11136,600
Aug 19, 2024104.29105.01104.24105.01104.46146,100
Aug 16, 2024103.29104.68103.29104.06103.51135,000
Aug 15, 2024103.31104.26102.98103.67103.13219,000
Aug 14, 2024101.87102.00100.77101.18100.65159,200
Aug 13, 2024100.40101.7299.80101.57101.04226,100
Aug 12, 2024101.30101.3999.3099.6699.14187,700
Aug 09, 2024101.74101.74100.52101.23100.70430,400
Aug 08, 2024100.63101.60100.41101.54101.01152,100
Aug 07, 2024102.08102.2799.3999.5599.03295,600
Aug 06, 202499.55101.3198.45100.1999.66487,300
Aug 05, 202496.97100.0996.4399.1098.58434,300
Aug 02, 2024102.69103.35101.16102.33101.79609,100
Aug 01, 2024108.96109.57105.10105.84105.281,268,000
Jul 31, 2024108.85111.05107.70108.74108.17424,100
Jul 30, 2024107.64108.55107.52108.28107.71291,500
Jul 29, 2024108.37108.68107.00107.37106.81351,500
Jul 26, 2024107.72108.46106.95108.26107.69346,700
Jul 25, 2024104.96107.82104.89106.34105.78345,600
Jul 24, 2024105.79107.24104.76104.77104.22376,800
Jul 23, 2024105.18107.12104.97106.44105.88188,800
Jul 22, 2024104.53105.89103.32105.67105.12266,000
Jul 19, 2024104.81105.15103.82104.32103.77205,700
Jul 18, 2024106.44108.07104.64105.06104.51466,800
Jul 17, 2024105.47108.00105.47106.84106.28386,000
Jul 16, 2024103.56106.62103.56106.54105.98335,800
Jul 15, 2024102.07103.64101.81102.81102.27302,400
Jul 12, 2024101.63102.40101.34101.47100.94300,000
Jul 11, 202498.81100.8698.58100.75100.22328,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...