iShares S&P Small-Cap 600 Value ETF

IJS
🏛️ usa →
110.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 110.69 110.69 110.69 110.69 3.0K
09:32 110.71 110.71 110.71 110.71 1.0K
09:33 110.83 110.89 110.83 110.89 1.3K
09:34 110.84 110.84 110.84 110.84 0.7K
09:37 110.91 111.03 110.91 111.03 0.5K
09:39 110.99 110.99 110.90 110.90 0.5K
09:41 110.84 110.98 110.84 110.98 0.4K
09:42 110.89 110.89 110.89 110.89 0.4K
09:43 110.90 110.90 110.82 110.82 1.2K
09:47 110.90 110.90 110.90 110.90 0.2K
09:50 110.92 110.92 110.92 110.92 1.5K
09:54 110.89 110.89 110.89 110.89 0.3K
09:56 110.89 110.89 110.89 110.89 0.4K
09:57 110.84 110.84 110.80 110.80 0.7K
10:02 110.83 110.83 110.83 110.83 0.1K
10:03 110.83 110.83 110.83 110.83 0.2K
10:06 110.95 110.96 110.95 110.96 0.2K
10:07 110.92 110.92 110.92 110.92 3.9K
10:08 111.05 111.05 111.05 111.05 1.3K
10:11 111.18 111.25 111.18 111.25 1.0K
10:15 111.16 111.16 111.16 111.16 0.7K
10:19 111.14 111.14 111.14 111.14 1.1K
10:22 111.12 111.12 111.12 111.12 0.3K
10:26 111.00 111.00 110.98 110.98 2.9K
10:27 110.92 110.92 110.92 110.92 0.3K
10:29 111.01 111.06 111.01 111.06 1.1K
10:32 111.00 111.00 111.00 111.00 0.6K
10:34 110.91 110.91 110.91 110.91 0.2K
10:35 110.88 110.88 110.88 110.88 0.7K
10:39 110.95 110.95 110.95 110.95 1.0K
10:40 110.95 110.95 110.95 110.95 1.6K
10:42 110.90 110.90 110.90 110.90 0.2K
10:43 110.88 110.90 110.88 110.90 1.2K
10:44 110.85 110.85 110.85 110.85 0.5K
10:45 110.86 110.87 110.86 110.87 1.0K
10:47 110.90 110.90 110.90 110.90 0.7K
10:49 110.91 110.91 110.86 110.86 1.2K
10:52 110.93 110.93 110.93 110.93 0.3K
10:55 110.88 110.88 110.88 110.88 0.3K
10:58 110.87 110.87 110.87 110.87 0.4K
11:01 110.83 110.83 110.83 110.83 1.3K
11:02 110.81 110.81 110.80 110.80 2.1K
11:03 110.79 110.84 110.79 110.84 0.5K
11:04 110.74 110.74 110.74 110.74 0.5K
11:05 110.76 110.76 110.76 110.76 0.8K
11:12 110.60 110.60 110.60 110.60 0.8K
11:19 110.60 110.60 110.60 110.60 0.5K
11:21 110.63 110.63 110.63 110.63 0.3K
11:24 110.66 110.66 110.66 110.66 0.3K
11:27 110.57 110.62 110.57 110.62 0.5K
11:31 110.60 110.60 110.60 110.60 0.7K
11:33 110.62 110.62 110.57 110.57 0.3K
11:34 110.58 110.58 110.58 110.58 1.0K
11:43 110.54 110.54 110.54 110.54 1.2K
11:52 110.36 110.36 110.36 110.36 1.0K
12:03 110.27 110.28 110.27 110.28 1.1K
12:10 110.10 110.10 110.10 110.10 0.4K
12:11 110.09 110.09 110.09 110.09 0.1K
12:13 110.16 110.16 110.16 110.16 0.7K
12:25 110.30 110.30 110.30 110.30 0.5K
12:34 110.31 110.31 110.31 110.31 0.3K
12:35 110.35 110.39 110.35 110.39 0.2K
12:36 110.39 110.39 110.39 110.39 0.2K
12:39 110.47 110.48 110.47 110.48 0.7K
12:40 110.45 110.46 110.45 110.46 1.8K
12:43 110.40 110.40 110.40 110.40 0.7K
12:47 110.49 110.49 110.49 110.49 0.4K
12:51 110.40 110.40 110.40 110.40 0.1K
12:52 110.37 110.37 110.37 110.37 2.0K
12:57 110.29 110.29 110.29 110.29 0.3K
12:59 110.26 110.26 110.26 110.26 1.1K
13:06 110.29 110.29 110.29 110.29 0.5K
13:07 110.29 110.29 110.29 110.29 0.2K
13:11 110.42 110.42 110.42 110.42 0.4K
13:16 110.35 110.35 110.35 110.35 0.8K
13:25 110.30 110.30 110.30 110.30 0.7K
13:27 110.30 110.30 110.30 110.30 0.3K
13:31 110.29 110.29 110.29 110.29 0.4K
13:34 110.35 110.35 110.35 110.35 0.6K
13:35 110.34 110.34 110.34 110.34 0.1K
13:36 110.33 110.33 110.33 110.33 0.2K
13:37 110.27 110.27 110.27 110.27 0.2K
13:38 110.27 110.27 110.27 110.27 0.3K
13:40 110.20 110.20 110.20 110.20 0.8K
13:41 110.17 110.17 110.17 110.17 0.8K
13:44 110.12 110.12 110.12 110.12 0.2K
13:46 110.04 110.04 110.04 110.04 0.5K
13:47 110.00 110.00 110.00 110.00 0.2K
13:48 110.04 110.04 110.04 110.04 0.2K
13:49 110.02 110.02 110.02 110.02 0.2K
13:50 110.01 110.01 110.01 110.01 0.9K
13:55 110.12 110.12 110.12 110.12 0.5K
13:58 110.07 110.08 110.07 110.08 0.6K
13:59 110.03 110.03 110.03 110.03 0.7K
14:04 109.94 109.94 109.94 109.94 0.3K
14:06 110.06 110.06 110.06 110.06 0.3K
14:07 110.03 110.03 110.02 110.02 0.4K
14:10 110.00 110.00 110.00 110.00 0.7K
14:18 110.11 110.11 110.11 110.11 0.2K
14:19 110.13 110.13 110.13 110.13 0.3K
14:20 110.08 110.08 110.08 110.08 0.2K
14:21 110.07 110.07 110.07 110.07 0.7K
14:24 110.04 110.04 110.04 110.04 0.9K
14:32 110.08 110.08 110.08 110.08 0.8K
14:33 110.13 110.13 110.13 110.13 0.7K
14:36 110.14 110.14 110.14 110.13 0.5K
14:40 110.15 110.15 110.15 110.15 0.7K
14:51 110.16 110.16 110.16 110.16 0.3K
14:56 110.19 110.19 110.19 110.19 0.6K
14:59 110.19 110.19 110.19 110.19 0.1K
15:00 110.15 110.16 110.12 110.12 0.6K
15:02 110.05 110.05 110.05 110.05 0.1K
15:03 110.04 110.04 110.04 110.04 0.8K
15:06 110.01 110.01 110.01 110.01 0.4K
15:07 110.02 110.02 110.02 110.02 0.2K
15:08 110.02 110.02 110.02 110.02 0.4K
15:11 110.11 110.11 110.11 110.11 2.1K
15:12 110.10 110.10 110.10 110.10 0.3K
15:13 110.05 110.05 110.05 110.05 0.2K
15:15 110.09 110.09 110.08 110.08 0.7K
15:16 110.09 110.09 110.09 110.09 0.1K
15:17 110.11 110.11 110.11 110.11 0.6K
15:18 110.13 110.14 110.13 110.14 0.8K
15:19 110.15 110.16 110.15 110.16 0.5K
15:22 110.20 110.20 110.14 110.14 1.1K
15:23 110.20 110.20 110.20 110.20 1.9K
15:29 110.05 110.05 110.05 110.05 0.4K
15:31 110.08 110.09 110.08 110.09 1.8K
15:32 110.09 110.10 110.09 110.10 0.4K
15:34 110.10 110.10 110.10 110.10 0.1K
15:35 110.07 110.07 110.06 110.06 0.2K
15:36 110.04 110.04 110.04 110.04 0.2K
15:37 110.02 110.02 110.02 110.02 0.7K
15:38 110.08 110.08 110.08 110.08 0.3K
15:39 110.11 110.13 110.11 110.13 1.4K
15:46 110.07 110.10 110.07 110.10 0.5K
15:47 110.12 110.12 110.10 110.10 1.3K
15:52 110.15 110.15 110.15 110.15 0.4K
15:53 110.18 110.21 110.18 110.21 1.2K
15:55 110.11 110.11 110.11 110.11 1.9K
15:59 110.11 110.13 110.06 110.06 3.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 109.30 110.37 109.08 110.27 0.2M
2025-09-25 109.31 109.46 108.53 108.96 0.2M
2025-09-24 110.69 111.25 109.94 110.06 0.1M
2025-09-23 111.41 112.51 110.64 110.71 0.1M
2025-09-22 110.95 111.26 110.42 111.00 0.1M
2025-09-19 112.69 112.69 110.69 110.96 0.1M
2025-09-18 110.74 112.47 110.42 112.20 0.1M
2025-09-17 110.15 112.73 109.27 109.96 0.3M
2025-09-16 110.17 110.28 109.26 109.88 0.1M
2025-09-15 110.95 111.30 110.47 110.64 0.2M
2025-09-12 111.59 111.65 110.46 110.48 0.2M
2025-09-11 110.09 112.00 109.88 111.93 0.2M
2025-09-10 109.92 110.23 109.24 109.70 0.1M
2025-09-09 110.70 110.70 109.51 109.84 0.1M
2025-09-08 111.24 111.24 109.79 110.87 0.2M
2025-09-05 111.04 112.18 110.17 111.17 0.1M
2025-09-04 109.11 110.52 108.85 110.48 0.1M
2025-09-03 108.28 109.28 108.01 108.61 0.1M
2025-09-02 108.34 108.78 107.64 108.71 0.6M
2025-08-29 109.90 110.18 109.24 109.55 0.1M
2025-08-28 110.36 110.36 109.08 109.69 0.1M
2025-08-27 109.03 110.13 108.94 110.04 0.1M
2025-08-26 108.89 109.66 108.71 109.00 0.1M
2025-08-25 109.32 109.43 108.90 108.90 0.2M
2025-08-22 105.92 109.96 105.92 109.71 0.4M
2025-08-21 104.90 105.49 104.53 105.27 0.3M
2025-08-20 106.10 106.34 105.10 105.50 0.3M
2025-08-19 106.02 107.14 105.79 106.22 0.2M
2025-08-18 105.60 106.10 105.51 105.74 0.2M
2025-08-15 106.67 106.67 105.31 105.64 0.3M
2025-08-14 106.40 106.51 105.40 106.32 0.5M
2025-08-13 105.45 107.84 105.32 107.71 0.5M
2025-08-12 102.47 104.99 102.30 104.94 0.3M
2025-08-11 102.21 102.64 101.20 101.48 0.2M
2025-08-08 101.88 102.22 101.38 101.76 0.3M
2025-08-07 102.34 102.57 100.75 101.31 0.4M
2025-08-06 101.59 101.68 101.06 101.31 0.3M
2025-08-05 101.01 101.37 99.90 101.25 0.4M
2025-08-04 99.65 100.74 99.41 100.64 0.8M
2025-08-01 99.60 99.87 97.90 98.99 0.5M
2025-07-31 101.49 101.70 100.46 100.86 0.2M
2025-07-30 103.43 103.60 101.21 101.93 0.3M
2025-07-29 104.16 104.17 103.00 103.23 0.2M
2025-07-28 104.21 104.25 103.41 103.74 0.2M
2025-07-25 103.82 104.05 102.94 104.05 0.1M
2025-07-24 104.96 104.96 103.41 103.42 0.1M
2025-07-23 104.68 105.34 104.34 105.28 0.6M
2025-07-22 102.72 104.36 102.72 103.97 0.2M
2025-07-21 103.01 103.49 102.32 102.33 0.2M
2025-07-18 103.65 103.65 102.13 102.35 0.1M
2025-07-17 101.96 103.44 101.85 103.16 0.2M
2025-07-16 101.95 102.21 100.33 101.98 0.3M
2025-07-15 104.22 104.37 101.34 101.34 0.2M
2025-07-14 103.50 103.79 102.97 103.72 0.3M
2025-07-11 104.22 104.27 103.53 103.71 0.2M
2025-07-10 104.04 105.63 103.82 104.96 0.2M
2025-07-09 103.59 103.88 102.58 103.82 0.3M
2025-07-08 102.31 103.80 102.14 103.20 0.3M
2025-07-07 102.99 103.96 101.64 102.04 0.3M
2025-07-03 103.62 104.14 103.56 103.78 0.2M
2025-07-02 102.03 103.44 101.71 103.38 0.3M
2025-07-01 99.10 103.25 98.80 101.89 0.4M
2025-06-30 100.13 100.14 99.24 99.49 0.4M
2025-06-27 99.96 100.42 98.96 99.68 0.2M
2025-06-26 98.54 99.64 98.54 99.55 0.2M
2025-06-25 99.05 99.05 98.05 98.12 0.2M
2025-06-24 98.71 99.44 98.35 99.05 0.2M
2025-06-23 96.71 98.13 95.98 98.13 0.2M
2025-06-20 97.69 97.69 96.57 96.87 0.3M
2025-06-18 96.53 97.88 96.31 96.96 0.4M
2025-06-17 97.00 97.47 96.41 96.41 0.4M
2025-06-16 97.55 98.32 97.06 97.74 0.4M
2025-06-13 97.88 98.29 96.67 97.00 0.6M
2025-06-12 98.78 99.16 98.21 98.97 0.6M
2025-06-11 100.49 100.55 99.16 99.34 0.2M
2025-06-10 99.50 100.48 99.22 100.04 0.3M
2025-06-09 98.45 99.60 98.30 99.00 0.3M
2025-06-06 97.64 98.03 97.20 97.61 0.2M
2025-06-05 96.69 97.15 95.89 96.49 0.2M
2025-06-04 97.15 97.17 96.59 96.60 0.3M
2025-06-03 95.32 97.15 94.90 96.97 0.3M
2025-06-02 95.80 95.80 94.17 95.21 0.3M
2025-05-30 95.88 96.21 95.18 95.74 0.3M
2025-05-29 96.50 96.54 95.34 96.31 0.1M
2025-05-28 97.01 97.05 95.73 95.84 0.2M
2025-05-27 95.80 97.05 95.18 97.01 0.2M
2025-05-23 93.34 94.67 93.17 94.43 0.2M
2025-05-22 94.76 95.52 94.25 95.04 0.2M
2025-05-21 96.96 97.05 94.86 94.95 0.3M
2025-05-20 98.12 98.69 97.92 98.11 0.3M
2025-05-19 97.64 98.41 97.42 98.34 0.2M
2025-05-16 98.34 99.24 98.30 99.08 0.3M
2025-05-15 97.52 98.51 97.28 98.51 0.4M
2025-05-14 98.53 98.58 97.66 97.70 0.5M
2025-05-13 98.88 99.22 98.58 98.75 0.2M
2025-05-12 98.42 99.46 97.70 98.44 0.2M
2025-05-09 94.79 95.11 94.13 94.52 0.3M
2025-05-08 93.44 95.25 93.29 94.55 0.2M
2025-05-07 92.81 92.97 91.80 92.41 0.2M
2025-05-06 92.12 93.04 91.70 92.38 0.5M
2025-05-05 93.17 93.88 92.94 92.99 0.3M
2025-05-02 93.05 94.20 92.80 93.87 0.3M
2025-05-01 92.05 92.95 91.21 92.06 0.4M
2025-04-30 91.11 92.06 89.92 91.82 0.4M
2025-04-29 91.60 92.69 90.98 92.42 0.2M
2025-04-28 91.50 92.34 90.85 91.89 0.4M
2025-04-25 90.97 91.51 90.28 91.42 0.2M
2025-04-24 89.88 91.70 89.42 91.55 0.3M
2025-04-23 91.10 92.48 89.37 89.61 0.5M
2025-04-22 87.45 88.90 87.11 88.69 0.5M
2025-04-21 87.36 87.36 85.59 86.54 0.6M
2025-04-17 87.15 88.30 87.00 88.02 0.6M
2025-04-16 87.49 88.01 85.98 86.98 0.5M
2025-04-15 87.94 88.99 87.53 87.75 0.4M
2025-04-14 88.44 88.68 86.45 88.20 0.5M
2025-04-11 86.11 87.16 84.21 86.98 0.5M
2025-04-10 88.25 88.61 84.32 86.14 0.5M
2025-04-09 82.53 91.60 82.10 90.70 0.9M
2025-04-08 89.01 89.43 82.44 83.54 0.9M
2025-04-07 84.39 90.57 83.10 86.27 1.2M
2025-04-04 88.75 88.88 85.40 87.79 1.5M
2025-04-03 95.29 95.44 91.65 91.70 0.5M
2025-04-02 96.52 99.25 96.45 99.08 0.6M
2025-04-01 97.20 98.23 96.38 97.62 0.8M
2025-03-31 96.42 98.00 95.73 97.48 0.3M
2025-03-28 99.20 99.39 96.77 97.19 0.2M
2025-03-27 99.69 99.98 99.01 99.50 0.2M
2025-03-26 100.25 100.67 99.19 99.87 0.3M
2025-03-25 100.71 100.80 99.73 100.04 0.2M
2025-03-24 99.83 100.90 99.81 100.65 0.2M
2025-03-21 98.39 98.97 97.79 98.54 0.2M
2025-03-20 98.96 100.30 98.72 99.41 0.2M
2025-03-19 98.84 100.26 98.71 99.74 0.2M
2025-03-18 98.75 98.87 98.23 98.75 0.2M
2025-03-17 98.28 99.78 98.23 99.59 0.2M
2025-03-14 97.26 98.42 96.95 98.40 0.2M
2025-03-13 97.87 98.33 95.73 96.30 0.4M
2025-03-12 99.10 99.10 97.21 97.59 0.3M
2025-03-11 99.33 99.54 97.45 98.19 0.9M
2025-03-10 100.31 101.18 98.45 99.18 2.7M
2025-03-07 100.51 101.86 99.79 101.49 0.3M
2025-03-06 100.21 101.43 99.94 100.65 0.2M
2025-03-05 100.42 101.55 99.62 101.44 0.3M
2025-03-04 100.94 101.91 99.22 100.25 0.9M
2025-03-03 104.88 105.14 101.37 101.96 0.8M
2025-02-28 103.75 104.56 103.23 104.51 0.3M
2025-02-27 105.12 105.14 103.77 103.83 0.2M
2025-02-26 105.93 106.52 104.84 105.13 0.2M
2025-02-25 105.64 106.45 105.30 105.75 0.3M
2025-02-24 106.39 106.55 105.47 105.57 0.3M
2025-02-21 109.05 109.05 105.66 105.97 0.2M
2025-02-20 108.79 108.97 107.56 108.25 0.2M
2025-02-19 108.96 109.49 108.63 109.12 0.2M
2025-02-18 109.21 109.66 108.84 109.65 0.2M
2025-02-14 109.56 110.25 108.81 108.93 0.1M
2025-02-13 108.24 109.08 107.96 109.01 0.2M
2025-02-12 107.58 108.04 107.11 107.58 0.2M
2025-02-11 107.94 109.31 107.76 109.25 0.2M
2025-02-10 108.90 109.00 108.23 108.74 0.2M
2025-02-07 110.08 110.08 108.25 108.55 0.2M
2025-02-06 111.06 111.19 109.67 110.37 0.2M
2025-02-05 110.23 110.62 109.56 110.58 0.2M
2025-02-04 108.40 109.86 108.15 109.82 0.2M
2025-02-03 108.39 109.71 107.40 108.52 0.8M
2025-01-31 111.74 112.08 109.99 110.47 0.2M
2025-01-30 111.60 112.36 110.88 111.51 0.2M
2025-01-29 111.12 111.84 109.91 110.56 0.2M
2025-01-28 111.86 112.11 111.05 111.29 0.3M
2025-01-27 111.17 112.86 111.17 111.91 0.2M
2025-01-24 111.55 112.10 111.16 111.60 0.2M
2025-01-23 110.79 111.73 110.45 111.51 0.4M
2025-01-22 111.97 111.98 111.07 111.17 0.2M
2025-01-21 111.36 112.33 111.33 112.23 0.2M
2025-01-17 111.00 111.09 110.06 110.46 0.2M
2025-01-16 109.74 110.24 108.88 109.97 0.2M
2025-01-15 110.77 110.77 109.19 109.65 0.2M
2025-01-14 107.22 108.01 106.56 108.00 0.2M
2025-01-13 104.92 106.55 104.79 106.45 0.4M
2025-01-10 106.46 106.60 105.10 105.81 0.4M
2025-01-08 107.65 108.16 106.64 107.96 0.3M
2025-01-07 109.42 109.83 107.67 108.25 0.4M
2025-01-06 109.68 110.59 108.80 108.93 0.7M
2025-01-03 108.55 109.20 107.43 109.04 0.8M
2025-01-02 109.54 110.15 107.67 108.14 4.5M