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

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

99.75

+1.03

(+1.04%)

At close: 04:00PM EDT

97.84

-1.91

(-1.91%)

After hours:

04:04PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	99.30	99.90	99.28	99.75	99.75	120,586
03 May 2024	99.58	100.00	98.50	98.72	98.72	439,800
02 May 2024	97.54	98.12	96.74	98.02	98.02	267,500
01 May 2024	96.14	98.26	96.14	96.40	96.40	648,000
30 Apr 2024	97.09	97.32	96.07	96.08	96.08	193,100
29 Apr 2024	97.64	98.32	97.55	97.95	97.95	223,600
26 Apr 2024	96.90	97.83	96.70	97.19	97.19	238,600
25 Apr 2024	96.75	96.89	95.77	96.69	96.69	204,400
24 Apr 2024	97.70	97.97	97.02	97.71	97.71	241,600
23 Apr 2024	96.35	98.54	96.18	98.13	98.13	431,100
22 Apr 2024	96.08	97.01	95.61	96.43	96.43	241,600
19 Apr 2024	94.19	95.81	94.19	95.61	95.61	454,900
18 Apr 2024	94.43	95.54	94.07	94.51	94.51	394,100
17 Apr 2024	95.20	95.53	94.09	94.12	94.12	328,100
16 Apr 2024	94.68	95.18	93.89	94.66	94.66	397,900
15 Apr 2024	96.65	97.19	94.82	95.20	95.20	254,400
12 Apr 2024	97.20	97.51	95.82	96.17	96.17	263,700
11 Apr 2024	97.92	98.21	96.78	97.83	97.83	211,300
10 Apr 2024	98.59	98.64	96.78	97.37	97.37	323,000
09 Apr 2024	100.29	100.96	100.03	100.94	100.94	172,400
08 Apr 2024	99.73	100.37	99.57	100.04	100.04	140,300
05 Apr 2024	98.78	99.52	98.52	99.14	99.14	240,500
04 Apr 2024	100.73	101.30	98.78	99.01	99.01	203,500
03 Apr 2024	99.17	100.13	99.12	99.86	99.86	445,300
02 Apr 2024	100.27	100.33	99.04	99.49	99.49	343,700
01 Apr 2024	102.91	102.91	101.27	101.36	101.36	395,200
28 Mar 2024	102.37	103.27	102.37	102.76	102.76	385,800
27 Mar 2024	100.22	102.37	100.22	102.37	102.37	331,000
26 Mar 2024	100.21	100.43	99.38	99.47	99.47	165,300
25 Mar 2024	99.90	100.63	99.61	99.69	99.69	197,500
22 Mar 2024	101.25	101.45	99.61	99.61	99.61	209,100
21 Mar 2024	100.56	101.55	100.43	101.21	101.21	269,800
21 Mar 2024	0.365 Dividend
20 Mar 2024	98.35	101.05	98.03	100.49	100.13	299,500
19 Mar 2024	97.66	98.83	97.66	98.62	98.26	183,300
18 Mar 2024	98.74	98.88	97.87	98.10	97.74	225,000
15 Mar 2024	97.54	98.93	97.54	98.62	98.26	293,300
14 Mar 2024	99.62	99.72	97.35	98.07	97.71	268,200
13 Mar 2024	99.69	100.68	99.58	99.90	99.54	298,100
12 Mar 2024	100.21	100.44	99.27	99.83	99.47	221,000
11 Mar 2024	100.22	100.87	99.87	100.39	100.03	322,600
08 Mar 2024	101.12	101.94	100.26	100.61	100.24	398,700
07 Mar 2024	100.10	100.94	100.06	100.34	99.98	388,400
06 Mar 2024	100.06	100.09	98.95	99.52	99.16	270,700
05 Mar 2024	98.78	100.20	98.72	99.45	99.09	279,200
04 Mar 2024	100.02	100.39	99.21	99.39	99.03	346,800
01 Mar 2024	99.86	100.12	98.74	100.08	99.72	238,400
29 Feb 2024	100.17	100.97	99.29	99.76	99.40	459,500
28 Feb 2024	98.91	99.79	98.49	98.98	98.62	212,800
27 Feb 2024	99.42	99.89	99.31	99.68	99.32	317,600
26 Feb 2024	98.74	99.43	98.26	98.63	98.27	396,100
23 Feb 2024	98.81	99.64	98.26	98.95	98.59	508,500
22 Feb 2024	98.81	99.04	98.34	98.77	98.41	244,700
21 Feb 2024	98.77	99.08	98.16	98.81	98.45	246,800
20 Feb 2024	99.03	99.82	98.81	99.30	98.94	360,000
16 Feb 2024	99.99	101.23	99.70	100.18	99.82	466,000
15 Feb 2024	99.28	101.46	99.28	101.27	100.90	453,000
14 Feb 2024	97.98	98.78	97.03	98.47	98.11	216,600
13 Feb 2024	97.55	98.02	95.84	96.66	96.31	343,100
12 Feb 2024	98.58	100.99	98.58	100.62	100.25	351,700
09 Feb 2024	97.65	98.51	96.92	98.45	98.09	445,700
08 Feb 2024	96.20	97.58	95.76	97.52	97.17	530,600
07 Feb 2024	97.27	97.27	95.91	96.22	95.87	423,900
06 Feb 2024	95.99	97.22	95.79	96.97	96.62	604,500
05 Feb 2024	96.87	96.87	95.35	96.14	95.79	473,500
02 Feb 2024	97.42	98.50	96.74	97.88	97.52	908,500
01 Feb 2024	98.17	98.72	96.22	98.57	98.21	721,700
31 Jan 2024	99.79	100.67	97.39	97.45	97.10	438,100
30 Jan 2024	100.54	101.06	100.10	100.26	99.90	347,600
29 Jan 2024	99.98	101.03	99.35	101.03	100.66	358,500
26 Jan 2024	100.27	100.92	99.75	100.01	99.65	339,300
25 Jan 2024	100.12	100.56	98.88	99.81	99.45	314,700
24 Jan 2024	100.60	100.70	98.64	98.89	98.53	467,800
23 Jan 2024	100.77	101.32	99.03	99.48	99.12	5,693,700
22 Jan 2024	98.44	100.09	98.44	99.95	99.59	547,000
19 Jan 2024	97.07	97.86	95.99	97.74	97.38	417,900
18 Jan 2024	96.51	96.71	95.57	96.65	96.30	873,400
17 Jan 2024	95.80	96.70	95.13	95.88	95.53	3,557,600
16 Jan 2024	97.65	97.86	96.98	97.21	96.86	708,700
12 Jan 2024	100.08	100.57	98.27	98.56	98.20	360,000
11 Jan 2024	99.47	99.52	97.92	98.91	98.55	353,700
10 Jan 2024	99.39	100.14	98.81	100.00	99.64	446,700
09 Jan 2024	99.76	100.00	99.17	99.59	99.23	394,000
08 Jan 2024	99.27	101.02	98.87	100.92	100.55	338,300
05 Jan 2024	98.83	100.61	98.59	99.49	99.13	392,300
04 Jan 2024	99.52	100.12	99.33	99.38	99.02	887,300
03 Jan 2024	101.59	101.59	99.40	99.57	99.21	803,200
02 Jan 2024	102.21	103.94	101.87	102.78	102.41	1,118,700
29 Dec 2023	104.31	104.47	102.98	103.07	102.70	228,300
28 Dec 2023	104.20	104.86	104.00	104.53	104.15	378,000
27 Dec 2023	104.53	105.10	104.10	104.53	104.15	338,700
26 Dec 2023	103.25	104.52	103.03	104.16	103.78	258,300
22 Dec 2023	102.89	103.93	102.34	102.95	102.58	477,600
21 Dec 2023	101.71	102.48	101.24	102.44	102.07	859,800
20 Dec 2023	102.26	103.75	100.64	100.65	100.28	3,797,400
20 Dec 2023	0.218 Dividend
19 Dec 2023	101.46	103.03	101.18	102.74	102.15	608,800
18 Dec 2023	101.61	101.79	100.68	100.80	100.22	426,900
15 Dec 2023	102.63	102.78	100.65	101.28	100.70	550,300
14 Dec 2023	101.00	102.97	100.89	102.42	101.83	506,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,952.30+54.80(+0.69%)

AUD/USD0.6626+0.0014(+0.21%)

ASX 2007,682.40+53.40(+0.70%)

OIL78.69+0.21(+0.27%)

GOLD2,332.90+24.30(+1.05%)

Bitcoin AUD95,861.62-399.20(-0.41%)

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

ALL ORDS
7,952.30
+54.80(+0.69%)

AUD/USD
0.6626
+0.0014(+0.21%)

ASX 200
7,682.40
+53.40(+0.70%)

OIL
78.69
+0.21(+0.27%)

GOLD
2,332.90
+24.30(+1.05%)

Bitcoin AUD
95,861.62
-399.20(-0.41%)