iShares S&P SmallCap 600 Value ETF (IJS)

110.58Last Price

+0.76 (0.69%)Change

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	110.23	110.62	109.56	110.58	191,420	110.58
2/04/2025	108.40	109.86	108.15	109.82	241,843	109.82
2/03/2025	108.39	109.71	107.40	108.52	802,701	108.52
1/31/2025	111.74	112.08	109.99	110.47	209,594	110.47
1/30/2025	111.60	112.36	110.88	111.51	217,483	111.51
1/29/2025	111.12	111.83	109.91	110.56	220,619	110.56
1/28/2025	111.86	112.11	111.05	111.29	309,860	111.29
1/27/2025	111.17	112.86	111.17	111.91	226,245	111.91
1/24/2025	111.55	112.10	111.16	111.60	152,950	111.60
1/23/2025	110.79	111.73	110.45	111.51	367,108	111.51
1/22/2025	111.97	111.98	111.07	111.17	195,477	111.17
1/21/2025	111.36	112.33	111.33	112.23	234,261	112.23
1/17/2025	111.00	111.09	110.06	110.46	207,419	110.46
1/16/2025	109.74	110.24	108.88	109.97	247,968	109.97
1/15/2025	110.77	110.77	109.19	109.65	238,961	109.65
1/14/2025	107.22	108.01	106.56	108.00	220,613	108.00
1/13/2025	104.92	106.55	104.80	106.45	355,761	106.45
1/10/2025	106.46	106.60	105.10	105.81	368,855	105.81
1/08/2025	107.65	108.16	106.64	107.96	270,821	107.96
1/07/2025	109.42	109.83	107.67	108.25	392,075	108.25
1/06/2025	109.68	110.59	108.80	108.93	726,207	108.93
1/03/2025	108.55	109.20	107.43	109.04	762,992	109.04
1/02/2025	109.54	110.15	107.67	108.14	4,458,428	108.14
12/31/2024	108.19	0.00	108.61	108.61	0	108.61
12/30/2024	108.07	108.65	106.95	108.19	284,825	108.19
12/27/2024	109.61	110.30	108.08	108.88	240,240	108.88
12/26/2024	108.80	110.35	108.40	110.20	146,982	110.20
12/24/2024	108.74	109.54	108.16	109.39	95,039	109.39
12/23/2024	108.57	108.88	107.90	108.61	262,734	108.61
12/20/2024	107.30	110.07	107.19	108.86	702,709	108.86
12/19/2024	109.31	110.06	107.63	107.95	298,065	107.95
12/18/2024	113.48	113.89	107.69	108.35	352,138	108.35
12/17/2024	114.03	114.36	112.86	113.04	230,895	113.04
12/16/2024	114.89	115.69	114.50	115.21	106,055	114.67
12/13/2024	115.60	115.60	114.19	114.87	144,843	114.34
12/12/2024	116.03	116.32	115.44	115.51	129,292	114.97
12/11/2024	116.47	116.84	115.80	116.25	101,047	115.71
12/10/2024	116.15	116.50	115.05	115.66	184,388	115.12
12/09/2024	116.44	117.51	116.01	116.12	243,060	115.58
12/06/2024	116.52	116.59	115.50	115.90	206,442	115.36
12/05/2024	117.15	117.15	115.58	115.68	144,663	115.14
12/04/2024	116.69	117.25	116.24	117.12	327,257	116.58
12/03/2024	117.59	117.69	116.23	116.56	266,085	116.02
12/02/2024	117.40	117.94	116.37	117.58	869,325	117.03
11/29/2024	117.62	118.15	117.00	117.16	108,691	116.62
11/27/2024	117.68	118.63	116.97	117.11	178,329	116.57
11/26/2024	117.50	117.50	116.28	116.97	208,170	116.43
11/25/2024	117.07	119.28	117.07	118.05	281,039	117.50
11/22/2024	114.05	115.97	114.05	115.66	233,664	115.12
11/21/2024	112.19	114.03	112.07	113.72	355,157	113.19
11/20/2024	111.73	111.90	110.84	111.90	239,337	111.38
11/19/2024	110.86	112.03	110.46	112.00	221,580	111.48
11/18/2024	112.16	112.67	111.83	111.93	257,214	111.41
11/15/2024	112.97	113.15	111.60	112.03	246,846	111.51
11/14/2024	114.47	114.88	112.51	112.92	332,872	112.40
11/13/2024	115.83	116.30	114.02	114.17	221,495	113.64
11/12/2024	116.51	117.05	114.78	115.07	246,522	114.54
11/11/2024	116.46	117.72	116.32	117.09	401,730	116.55
11/08/2024	114.84	115.69	114.63	115.28	629,698	114.75
11/07/2024	115.29	115.98	114.33	114.74	426,793	114.21
11/06/2024	113.34	115.76	113.34	115.53	504,623	114.99