Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

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

97.62
+0.14
+(0.14%)
At close: April 1 at 4:00:00 PM EDT
97.64
+0.02
+(0.02%)
Pre-Market: 4:09:30 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202597.2098.2396.3897.6297.62756,200
Mar 31, 202596.4298.0095.7397.4897.48259,900
Mar 28, 202599.2099.3996.7797.1997.19187,200
Mar 27, 202599.6999.9899.0199.5099.50198,000
Mar 26, 2025100.25100.6799.1999.8799.87250,400
Mar 25, 2025100.71100.8099.73100.04100.04158,500
Mar 24, 202599.83100.9099.81100.65100.65217,400
Mar 21, 202598.3998.9797.7998.5498.54196,700
Mar 20, 202598.96100.3098.7299.4199.41152,800
Mar 19, 202598.84100.2698.7199.7499.74194,200
Mar 18, 2025 0.36 Dividend
Mar 18, 202598.7598.8798.2398.7598.75155,100
Mar 17, 202598.2899.7898.2399.5999.23207,600
Mar 14, 202597.2698.4296.9598.4098.05239,100
Mar 13, 202597.8798.3395.7396.3095.95369,000
Mar 12, 202599.1099.1097.2197.5997.24321,800
Mar 11, 202599.3399.5497.4598.1997.84898,200
Mar 10, 2025100.31101.1898.4599.1898.822,743,000
Mar 7, 2025100.51101.8699.79101.49101.12253,100
Mar 6, 2025100.21101.4399.94100.65100.29176,300
Mar 5, 2025100.42101.5599.62101.44101.07309,200
Mar 4, 2025100.94101.9199.22100.2599.89947,000
Mar 3, 2025104.88105.14101.37101.96101.59786,700
Feb 28, 2025103.75104.56103.23104.51104.13287,200
Feb 27, 2025105.12105.14103.77103.83103.46180,400
Feb 26, 2025105.93106.52104.84105.13104.75163,700
Feb 25, 2025105.64106.45105.30105.75105.37270,600
Feb 24, 2025106.39106.55105.47105.57105.19312,500
Feb 21, 2025109.05109.05105.66105.97105.59230,300
Feb 20, 2025108.79108.97107.56108.25107.86164,000
Feb 19, 2025108.96109.49108.63109.12108.73157,600
Feb 18, 2025109.21109.66108.84109.65109.25237,100
Feb 14, 2025109.56110.25108.81108.93108.54149,300
Feb 13, 2025108.24109.08107.96109.01108.62170,100
Feb 12, 2025107.58108.04107.11107.58107.19202,000
Feb 11, 2025107.94109.31107.76109.25108.86206,100
Feb 10, 2025108.90109.00108.23108.74108.35223,100
Feb 7, 2025110.08110.08108.25108.55108.16230,400
Feb 6, 2025111.06111.19109.67110.37109.97217,900
Feb 5, 2025110.23110.62109.56110.58110.18191,400
Feb 4, 2025108.40109.86108.15109.82109.42241,800
Feb 3, 2025108.39109.71107.40108.52108.13802,700
Jan 31, 2025111.74112.08109.99110.47110.07209,500
Jan 30, 2025111.60112.36110.88111.51111.11217,500
Jan 29, 2025111.12111.84109.91110.56110.16220,600
Jan 28, 2025111.86112.11111.05111.29110.89309,900
Jan 27, 2025111.17112.86111.17111.91111.51226,200
Jan 24, 2025111.55112.10111.16111.60111.20153,000
Jan 23, 2025110.79111.73110.45111.51111.11367,100
Jan 22, 2025111.97111.98111.07111.17110.77195,500
Jan 21, 2025111.36112.33111.33112.23111.83234,300
Jan 17, 2025111.00111.09110.06110.46110.06207,400
Jan 16, 2025109.74110.24108.88109.97109.57248,000
Jan 15, 2025110.77110.77109.19109.65109.25239,000
Jan 14, 2025107.22108.01106.56108.00107.61220,600
Jan 13, 2025104.92106.55104.79106.45106.07355,800
Jan 10, 2025106.46106.60105.10105.81105.43368,900
Jan 8, 2025107.65108.16106.64107.96107.57270,800
Jan 7, 2025109.42109.83107.67108.25107.86392,100
Jan 6, 2025109.68110.59108.80108.93108.54726,200
Jan 3, 2025108.55109.20107.43109.04108.65763,000
Jan 2, 2025109.54110.15107.67108.14107.754,458,400
Dec 31, 2024108.69109.70108.28108.61108.22213,100
Dec 30, 2024108.07108.65106.95108.19107.80284,800
Dec 27, 2024109.61110.30108.08108.88108.49240,200
Dec 26, 2024108.80110.35108.40110.20109.80147,000
Dec 24, 2024108.74109.54108.16109.39109.0095,000
Dec 23, 2024108.57108.88107.90108.61108.22262,700
Dec 20, 2024107.30110.07107.19108.86108.47702,700
Dec 19, 2024109.31110.06107.63107.95107.56298,100
Dec 18, 2024113.48113.89107.69108.35107.96352,100
Dec 17, 2024 0.54 Dividend
Dec 17, 2024114.03114.36112.86113.04112.63230,900
Dec 16, 2024114.89115.69114.50115.21114.26106,100
Dec 13, 2024115.60115.60114.19114.87113.92144,800
Dec 12, 2024116.03116.32115.44115.51114.56129,300
Dec 11, 2024116.47116.84115.80116.25115.29101,000
Dec 10, 2024116.15116.50115.05115.66114.71184,400
Dec 9, 2024116.44117.51116.01116.12115.16243,100
Dec 6, 2024116.52116.59115.50115.90114.95206,400
Dec 5, 2024117.15117.15115.58115.68114.73144,700
Dec 4, 2024116.69117.25116.24117.12116.16327,300
Dec 3, 2024117.59117.69116.23116.56115.60266,100
Dec 2, 2024117.40117.94116.37117.58116.61869,300
Nov 29, 2024117.62118.15117.00117.16116.20108,700
Nov 27, 2024117.68118.63116.97117.11116.15178,300
Nov 26, 2024117.50117.50116.28116.97116.01208,200
Nov 25, 2024117.07119.28117.07118.05117.08281,600
Nov 22, 2024114.05115.97114.05115.66114.71233,600
Nov 21, 2024112.19114.03112.07113.72112.78355,200
Nov 20, 2024111.73111.90110.84111.90110.98239,400
Nov 19, 2024110.86112.03110.46112.00111.08221,600
Nov 18, 2024112.16112.67111.83111.93111.01257,200
Nov 15, 2024112.97113.15111.60112.03111.11246,800
Nov 14, 2024114.47114.88112.51112.92111.99332,900
Nov 13, 2024115.83116.30114.02114.17113.23221,500
Nov 12, 2024116.51117.05114.78115.07114.12246,500
Nov 11, 2024116.46117.72116.32117.09116.13401,700
Nov 8, 2024114.84115.69114.63115.28114.33629,700
Nov 7, 2024115.29115.98114.33114.74113.80426,800
Nov 6, 2024113.34115.76113.34115.53114.58504,600
Nov 5, 2024106.69108.85106.69108.81107.91292,400
Nov 4, 2024106.04107.52105.87106.72105.84381,700
Nov 1, 2024106.54107.16105.91106.10105.23532,400
Oct 31, 2024107.39107.67105.77105.77104.90194,800
Oct 30, 2024106.87108.93106.87107.57106.68169,300
Oct 29, 2024106.87107.40106.63107.24106.36143,800
Oct 28, 2024106.46107.82106.46107.57106.68137,500
Oct 25, 2024107.00107.17105.54105.79104.92109,400
Oct 24, 2024106.26106.52105.59106.24105.37129,900
Oct 23, 2024106.17106.54105.08105.99105.12148,000
Oct 22, 2024106.69106.93106.20106.70105.82149,000
Oct 21, 2024109.30109.30107.05107.15106.27139,200
Oct 18, 2024109.58109.67109.15109.43108.53189,600
Oct 17, 2024109.57109.57108.65109.43108.53101,800
Oct 16, 2024108.61109.73108.60109.56108.66166,100
Oct 15, 2024107.26109.17107.12107.81106.92505,100
Oct 14, 2024106.61107.38106.02107.26106.38137,500
Oct 11, 2024104.90106.71104.90106.62105.74167,900
Oct 10, 2024104.54104.75103.85104.75103.89127,900
Oct 9, 2024104.81106.06104.56105.33104.46142,400
Oct 8, 2024105.07105.31104.53104.85103.99176,300
Oct 7, 2024105.74105.74104.32105.03104.17128,700
Oct 4, 2024105.91106.65105.40106.15105.28165,200
Oct 3, 2024104.70104.96104.07104.59103.73180,200
Oct 2, 2024105.59106.39105.20105.41104.54190,300
Oct 1, 2024107.42107.42105.34105.92105.05208,000
Sep 30, 2024107.01107.84106.64107.66106.77189,600
Sep 27, 2024107.46108.48106.93107.27106.39266,300
Sep 26, 2024106.74107.34106.31106.51105.6391,900
Sep 25, 2024 0.57 Dividend
Sep 25, 2024107.10107.10105.46105.52104.65125,800
Sep 24, 2024108.18108.29107.41107.62106.17183,100
Sep 23, 2024108.26108.35107.29107.65106.20204,400
Sep 20, 2024108.49108.59107.69107.79106.34198,500
Sep 19, 2024109.67109.67108.13109.03107.56272,700
Sep 18, 2024107.20109.78106.60107.23105.79390,500
Sep 17, 2024107.09108.33106.88107.13105.69378,200
Sep 16, 2024106.02106.49105.50106.34104.91246,500
Sep 13, 2024103.98105.70103.98105.70104.28209,700
Sep 12, 2024102.22103.43101.51102.89101.51184,500
Sep 11, 2024101.37101.8399.47101.74100.37188,200
Sep 10, 2024102.32102.32100.64101.78100.41211,200
Sep 9, 2024102.62102.80101.71102.04100.67359,100
Sep 6, 2024104.52104.89102.26102.56101.18223,400
Sep 5, 2024105.14105.41103.99104.32102.92360,700
Sep 4, 2024104.49105.67104.29104.62103.21171,200
Sep 3, 2024106.31106.87104.51104.85103.44406,000
Aug 30, 2024107.14107.53106.13107.24105.80147,800
Aug 29, 2024106.94107.70105.98106.74105.31215,600
Aug 28, 2024105.93106.92105.75106.28104.85231,400
Aug 27, 2024106.46106.71105.89106.43105.00174,700
Aug 26, 2024107.82108.12107.07107.14105.70171,000
Aug 23, 2024104.39107.65104.39107.22105.78314,300
Aug 22, 2024104.41104.75103.65103.83102.43130,700
Aug 21, 2024104.26104.68103.62104.55103.15179,700
Aug 20, 2024104.75104.75103.59103.65102.26136,600
Aug 19, 2024104.29105.01104.24105.01103.60146,100
Aug 16, 2024103.29104.68103.29104.06102.66135,000
Aug 15, 2024103.31104.26102.98103.67102.28219,000
Aug 14, 2024101.87102.00100.77101.1899.82159,200
Aug 13, 2024100.40101.7299.80101.57100.21226,100
Aug 12, 2024101.30101.3999.3099.6698.32187,700
Aug 9, 2024101.74101.74100.52101.2399.87430,400
Aug 8, 2024100.63101.60100.41101.54100.18152,100
Aug 7, 2024102.08102.2799.3999.5598.21295,600
Aug 6, 202499.55101.3198.45100.1998.84487,300
Aug 5, 202496.97100.0996.4399.1097.77434,300
Aug 2, 2024102.69103.35101.16102.33100.95609,100
Aug 1, 2024108.96109.57105.10105.84104.421,268,000
Jul 31, 2024108.85111.05107.70108.74107.28424,100
Jul 30, 2024107.64108.55107.52108.28106.82291,500
Jul 29, 2024108.37108.68107.00107.37105.93351,500
Jul 26, 2024107.72108.46106.95108.26106.81346,700
Jul 25, 2024104.96107.82104.89106.34104.91345,600
Jul 24, 2024105.79107.24104.76104.77103.36376,800
Jul 23, 2024105.18107.12104.97106.44105.01188,800
Jul 22, 2024104.53105.89103.32105.67104.25266,000
Jul 19, 2024104.81105.15103.82104.32102.92205,700
Jul 18, 2024106.44108.07104.64105.06103.65466,800
Jul 17, 2024105.47108.00105.47106.84105.40386,000
Jul 16, 2024103.56106.62103.56106.54105.11335,800
Jul 15, 2024102.07103.64101.81102.81101.43302,400
Jul 12, 2024101.63102.40101.34101.47100.11300,000
Jul 11, 202498.81100.8698.58100.7599.40328,300
Jul 10, 202496.3297.0796.0497.0495.74137,600
Jul 9, 202496.3096.5595.5895.9494.65167,300
Jul 8, 202496.4997.1696.3196.4895.18258,100
Jul 5, 202496.4696.4795.6795.8194.52219,200
Jul 3, 202496.7797.2996.5196.5195.21149,000
Jul 2, 202496.2296.8296.2096.6595.35426,300
Jul 1, 202497.4597.6395.9296.2394.94385,800
Jun 28, 202496.8697.6596.5197.2795.96338,500
Jun 27, 202495.9796.3395.5196.2995.00237,300
Jun 26, 202495.3695.8695.0595.7894.49146,900
Jun 25, 202496.7996.7995.6295.8894.59208,600
Jun 24, 202496.4097.6096.3697.0395.73242,000
Jun 21, 202495.9496.3295.5896.1894.89207,700
Jun 20, 202495.7996.5295.4095.9894.69285,100
Jun 18, 202495.9996.5795.9096.0794.78303,500
Jun 17, 202495.0496.0994.5596.0994.80192,500
Jun 14, 202495.7295.8394.8295.2894.00212,700
Jun 13, 202497.6097.6096.1796.6495.34171,800
Jun 12, 202498.3899.5097.4497.7296.41197,800
Jun 11, 2024 0.47 Dividend
Jun 11, 202496.2296.5095.5996.3095.01185,400
Jun 10, 202497.1197.3996.2597.2995.52213,500
Jun 7, 202497.9898.5497.5798.0096.22270,300
Jun 6, 202499.3299.7398.7899.0797.27220,000
Jun 5, 202499.4399.7198.6799.6797.86294,800
Jun 4, 202499.5099.7598.7898.8097.00220,300
Jun 3, 2024101.29101.2999.75100.2498.42596,800
May 31, 202499.62100.5299.49100.4698.63139,000
May 30, 202498.2299.2698.2299.0697.26140,100
May 29, 202497.8698.0497.5097.6295.84381,700
May 28, 2024100.06100.2598.8399.1597.35167,800
May 24, 202499.3699.6399.0999.5697.75119,400
May 23, 2024100.98100.9898.4198.7796.97128,800
May 22, 2024100.92101.32100.25100.6598.82123,500
May 21, 2024100.90101.30100.80101.1999.35162,700
May 20, 2024101.83102.18101.20101.2099.36184,500
May 17, 2024101.79102.16101.59101.87100.02147,600
May 16, 2024102.02102.29101.75102.01100.15197,600
May 15, 2024103.06103.19101.95102.13100.27683,200
May 14, 2024102.11102.82101.66102.06100.20126,700
May 13, 2024101.12101.85100.94100.9599.11139,900
May 10, 2024101.07101.20100.01100.5298.69143,700
May 9, 202499.91100.9899.67100.9899.14133,800
May 8, 202498.8299.8298.6699.8097.98153,700
May 7, 2024100.00100.4499.6799.6897.87139,900
May 6, 202499.3099.9099.2899.7597.93120,600
May 3, 202499.58100.0098.5098.7296.92439,800
May 2, 202497.5498.1296.7498.0296.24267,500
May 1, 202496.1498.2696.1496.4094.65648,000
Apr 30, 202497.0997.3296.0796.0894.33193,100
Apr 29, 202497.6498.3297.5597.9596.17223,600
Apr 26, 202496.9097.8396.7097.1995.42238,600
Apr 25, 202496.7596.8995.7796.6994.93204,400
Apr 24, 202497.7097.9797.0297.7195.93241,600
Apr 23, 202496.3598.5496.1898.1396.34431,100
Apr 22, 202496.0897.0195.6196.4394.67241,600
Apr 19, 202494.1995.8194.1995.6193.87454,900
Apr 18, 202494.4395.5494.0794.5192.79394,100
Apr 17, 202495.2095.5394.0994.1292.41328,100
Apr 16, 202494.6895.1893.8994.6692.94397,900
Apr 15, 202496.6597.1994.8295.2093.47254,400
Apr 12, 202497.2097.5195.8296.1794.42263,700
Apr 11, 202497.9298.2196.7897.8396.05211,300
Apr 10, 202498.5998.6496.7897.3795.60323,000
Apr 9, 2024100.29100.96100.03100.9499.10172,400
Apr 8, 202499.73100.3799.57100.0498.22140,300
Apr 5, 202498.7899.5298.5299.1497.34240,500
Apr 4, 2024100.73101.3098.7899.0197.21203,500
Apr 3, 202499.17100.1399.1299.8698.04445,300
Apr 2, 2024100.27100.3399.0499.4997.68343,700

Related Tickers