iShares S&P SmallCap 600 Value ETF (IJS)

Historical Prices For iShares S&P SmallCap 600 Value ETF (IJS)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	102.03	103.44	101.71	103.38	279,182	103.38
7/01/2025	99.10	103.25	98.80	101.89	436,618	101.89
6/30/2025	100.13	100.14	99.24	99.49	410,018	99.49
6/27/2025	99.96	100.42	98.96	99.68	232,244	99.68
6/26/2025	98.54	99.64	98.54	99.55	194,410	99.55
6/25/2025	99.05	99.05	98.05	98.12	246,661	98.12
6/24/2025	98.71	99.44	98.35	99.05	168,106	99.05
6/23/2025	96.71	98.13	95.98	98.13	212,521	98.13
6/20/2025	97.69	97.69	96.57	96.87	307,065	96.87
6/18/2025	96.53	97.88	96.31	96.96	411,494	96.96
6/17/2025	97.00	97.47	96.41	96.41	389,815	96.41
6/16/2025	97.55	98.32	97.06	97.74	353,232	97.74
6/13/2025	97.88	98.29	96.67	97.00	602,649	96.57
6/12/2025	98.78	99.16	98.21	98.97	595,485	98.53
6/11/2025	100.49	100.55	99.16	99.34	207,008	98.90
6/10/2025	99.50	100.48	99.22	100.04	299,499	99.60
6/09/2025	98.45	99.60	98.30	99.00	323,956	98.56
6/06/2025	97.64	98.03	97.20	97.61	158,105	97.18
6/05/2025	96.69	97.15	95.89	96.49	198,994	96.06
6/04/2025	97.15	97.17	96.59	96.60	277,878	96.17
6/03/2025	95.32	97.14	94.90	96.97	298,793	96.54
6/02/2025	95.80	95.80	94.17	95.21	279,540	94.79
5/30/2025	95.88	96.21	95.18	95.74	303,119	95.32
5/29/2025	96.50	96.54	95.34	96.31	143,613	95.89
5/28/2025	97.01	97.05	95.73	95.84	189,013	95.42
5/27/2025	95.80	97.05	95.17	97.01	224,482	96.58
5/23/2025	93.34	94.67	93.17	94.43	223,574	94.01
5/22/2025	94.76	95.52	94.25	95.04	231,838	94.62
5/21/2025	96.96	97.05	94.86	94.95	262,764	94.53
5/20/2025	98.12	98.69	97.92	98.11	289,277	97.68
5/19/2025	97.64	98.41	97.42	98.34	216,020	97.91
5/16/2025	98.34	99.24	98.30	99.08	292,453	98.64
5/15/2025	97.52	98.51	97.28	98.51	397,598	98.08
5/14/2025	98.53	98.58	97.66	97.70	497,392	97.27
5/13/2025	98.88	99.22	98.58	98.75	186,120	98.31
5/12/2025	98.42	99.46	97.70	98.44	220,674	98.01
5/09/2025	94.79	95.11	94.13	94.52	262,216	94.10
5/08/2025	93.44	95.25	93.29	94.55	236,961	94.13
5/07/2025	92.81	92.97	91.80	92.41	248,805	92.00
5/06/2025	92.12	93.04	91.70	92.38	493,219	91.97
5/05/2025	93.17	93.88	92.94	92.99	318,817	92.58
5/02/2025	93.05	94.20	92.79	93.87	286,548	93.46
5/01/2025	92.05	92.95	91.20	92.06	418,825	91.65
4/30/2025	91.11	92.06	89.92	91.82	435,614	91.41
4/29/2025	91.60	92.69	90.98	92.42	222,083	92.01
4/28/2025	91.50	92.34	90.85	91.89	446,578	91.48
4/25/2025	90.97	91.51	90.28	91.42	195,641	91.02
4/24/2025	89.88	91.70	89.42	91.55	340,670	91.15
4/23/2025	91.10	92.47	89.37	89.61	479,448	89.21
4/22/2025	87.45	88.90	87.11	88.69	455,826	88.30
4/21/2025	87.36	87.36	85.59	86.54	556,954	86.16
4/17/2025	87.15	88.30	87.00	88.02	557,021	87.63
4/16/2025	87.49	88.00	85.98	86.98	465,686	86.60
4/15/2025	87.94	88.99	87.53	87.75	448,713	87.36
4/14/2025	88.44	88.68	86.45	88.20	507,345	87.81
4/11/2025	86.11	87.16	84.21	86.98	483,657	86.60
4/10/2025	88.25	88.61	84.32	86.14	507,302	85.76
4/09/2025	82.53	91.60	82.10	90.70	865,679	90.30
4/08/2025	89.01	89.43	82.44	83.54	916,138	83.17
4/07/2025	84.39	89.69	83.09	86.27	1,248,091	85.89
4/04/2025	88.75	88.88	85.40	87.79	1,515,948	87.40