iShares S&P SmallCap 600 Value ETF (IJS)

100.65Last Price

-0.79 (-0.78%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2025	100.21	101.43	99.94	100.65	176,266	100.65
3/05/2025	100.42	101.55	99.62	101.44	309,223	101.44
3/04/2025	100.94	101.91	99.22	100.25	946,992	100.25
3/03/2025	104.88	105.14	101.37	101.96	785,618	101.96
2/28/2025	103.75	104.56	103.23	104.51	287,158	104.51
2/27/2025	105.12	105.14	103.77	103.83	180,364	103.83
2/26/2025	105.93	106.52	104.84	105.13	163,681	105.13
2/25/2025	105.64	106.45	105.30	105.75	270,556	105.75
2/24/2025	106.39	106.55	105.47	105.57	312,506	105.57
2/21/2025	109.05	109.05	105.66	105.97	230,340	105.97
2/20/2025	108.79	108.97	107.56	108.25	163,995	108.25
2/19/2025	108.96	109.49	108.63	109.12	157,604	109.12
2/18/2025	109.21	109.66	108.84	109.65	237,110	109.65
2/14/2025	109.56	110.25	108.81	108.93	149,291	108.93
2/13/2025	108.24	109.08	107.96	109.01	170,138	109.01
2/12/2025	107.58	108.04	107.11	107.58	202,029	107.58
2/11/2025	107.94	109.31	107.76	109.25	206,099	109.25
2/10/2025	108.90	109.00	108.23	108.74	223,126	108.74
2/07/2025	110.08	110.08	108.25	108.55	230,394	108.55
2/06/2025	111.06	111.19	109.67	110.37	217,853	110.37
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