NYSE:IJS Fund Quote

Last Price97.19

Change-2.31 (-2.32%)

iShares S&P SmallCap 600 Value ETF is a security that trades on the New York Stock Exchange

Date Range:

2024-12-30 - 2025-03-30

Date	Open	High	Low	Close	Volume	Adjusted Close
3/28/2025	99.20	99.39	96.77	97.19	187,236	97.19
3/27/2025	99.69	99.98	99.01	99.50	198,001	99.50
3/26/2025	100.25	100.67	99.19	99.87	250,430	99.87
3/25/2025	100.71	100.80	99.73	100.04	158,504	100.04
3/24/2025	99.83	100.90	99.81	100.65	217,401	100.65
3/21/2025	98.39	98.97	97.79	98.54	196,717	98.54
3/20/2025	98.96	100.30	98.72	99.41	152,902	99.41
3/19/2025	98.84	100.25	98.71	99.74	194,181	99.74
3/18/2025	98.75	98.87	98.23	98.75	155,157	98.75
3/17/2025	98.28	99.78	98.23	99.59	207,735	99.59
3/14/2025	97.26	98.42	96.95	98.40	239,740	98.40
3/13/2025	97.87	98.33	95.73	96.30	368,967	96.30
3/12/2025	99.10	99.10	97.21	97.59	321,797	97.59
3/11/2025	99.33	99.54	97.45	98.19	898,500	98.19
3/10/2025	100.31	101.17	98.45	99.18	2,742,954	99.18
3/07/2025	100.51	101.86	99.79	101.49	253,093	101.49
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