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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 104.40 104.91 104.00 104.49 0.2M
2021-12-30 104.87 105.76 104.45 104.55 0.2M
2021-12-29 104.78 105.13 104.36 104.82 0.3M
2021-12-28 104.59 105.49 104.30 104.74 0.3M
2021-12-27 103.92 104.80 103.04 104.80 0.2M
2021-12-23 103.44 104.08 103.25 103.69 0.2M
2021-12-22 101.97 103.10 101.56 103.04 0.4M
2021-12-21 100.08 102.12 100.06 102.08 0.4M
2021-12-20 99.55 99.55 97.35 99.12 0.9M
2021-12-17 100.55 102.00 99.60 100.94 0.3M
2021-12-16 103.06 103.29 100.58 100.92 0.3M
2021-12-15 101.43 102.69 99.91 102.26 0.4M
2021-12-14 100.97 102.91 100.97 101.23 0.3M
2021-12-13 103.13 103.34 101.20 101.50 0.4M
2021-12-10 104.57 104.73 102.92 104.04 0.2M
2021-12-09 104.58 104.94 103.87 103.90 0.2M
2021-12-08 105.33 105.84 104.92 105.35 0.2M
2021-12-07 105.09 106.21 104.56 104.92 0.4M
2021-12-06 102.66 104.91 102.27 103.94 0.4M
2021-12-03 103.01 103.21 100.60 101.46 0.3M
2021-12-02 99.82 102.96 99.64 102.41 0.6M
2021-12-01 103.05 103.91 99.23 99.32 2.1M
2021-11-30 102.11 102.39 99.97 100.84 0.9M
2021-11-29 105.21 105.42 102.55 103.19 0.4M
2021-11-26 104.51 104.86 101.76 103.67 0.4M
2021-11-24 107.78 108.32 107.53 108.05 0.1M
2021-11-23 108.18 108.93 107.83 108.55 1.1M
2021-11-22 107.69 109.50 107.43 108.15 0.4M
2021-11-19 107.53 107.66 106.63 106.88 0.2M
2021-11-18 109.09 109.39 107.56 108.55 1.6M
2021-11-17 109.80 109.80 108.22 108.66 0.3M
2021-11-16 109.91 110.44 109.34 110.04 0.3M
2021-11-15 110.31 110.46 109.52 110.10 0.2M
2021-11-12 110.50 110.55 109.78 109.93 0.2M
2021-11-11 109.75 110.78 109.45 110.36 0.3M
2021-11-10 110.13 110.81 109.23 109.54 0.4M
2021-11-09 110.39 110.77 109.67 110.47 0.3M
2021-11-08 111.49 111.85 110.46 110.73 0.3M
2021-11-05 109.38 111.04 109.38 110.76 0.4M
2021-11-04 109.07 109.65 107.60 108.04 0.4M
2021-11-03 106.21 109.34 106.18 108.69 0.4M
2021-11-02 106.58 106.75 105.80 106.16 0.3M
2021-11-01 104.08 106.58 103.98 106.50 0.2M
2021-10-29 103.74 104.30 102.90 103.55 0.4M
2021-10-28 102.67 103.93 102.67 103.81 0.2M
2021-10-27 104.06 104.35 102.23 102.23 0.8M
2021-10-26 105.98 105.98 104.42 104.51 6.7M
2021-10-25 105.21 105.92 104.92 105.92 0.4M
2021-10-22 104.82 105.34 104.33 104.97 0.2M
2021-10-21 104.55 105.34 104.07 104.78 0.4M
2021-10-20 103.57 104.86 103.27 104.72 0.3M
2021-10-19 104.28 104.43 103.19 103.72 0.2M
2021-10-18 103.43 104.37 103.22 103.98 0.2M
2021-10-15 105.22 105.62 103.77 103.78 0.2M
2021-10-14 103.85 104.25 103.39 104.11 0.2M
2021-10-13 102.99 102.99 101.56 102.85 0.5M
2021-10-12 102.99 103.43 102.58 103.02 0.2M
2021-10-11 103.82 104.40 102.77 102.77 0.2M
2021-10-08 103.86 104.51 103.55 103.56 0.4M
2021-10-07 103.08 104.48 103.04 103.94 0.4M
2021-10-06 102.08 102.72 100.55 102.30 0.7M
2021-10-05 103.35 103.97 102.65 103.28 4.4M
2021-10-04 102.81 103.75 102.38 102.94 1.5M
2021-10-01 101.10 103.49 100.71 102.68 2.4M
2021-09-30 102.92 102.92 100.67 100.67 0.6M
2021-09-29 102.47 102.99 101.76 102.57 0.3M
2021-09-28 103.08 103.64 101.90 102.00 0.7M
2021-09-27 101.21 104.11 101.21 103.19 0.2M
2021-09-24 100.23 101.50 100.23 100.88 0.3M
2021-09-23 99.69 101.90 99.65 101.14 0.2M
2021-09-22 98.08 100.06 98.08 99.09 0.3M
2021-09-21 98.36 98.70 96.79 97.41 0.3M
2021-09-20 97.27 97.95 96.27 97.71 0.5M
2021-09-17 99.37 99.99 98.56 99.42 0.7M
2021-09-16 99.95 100.17 98.72 99.39 0.4M
2021-09-15 98.62 100.02 98.62 99.85 0.8M
2021-09-14 100.56 100.58 98.14 98.62 0.6M
2021-09-13 99.73 100.14 98.99 100.03 0.4M
2021-09-10 100.88 101.07 98.92 98.94 0.4M
2021-09-09 100.27 101.39 100.11 100.30 0.2M
2021-09-08 101.28 101.55 100.19 100.53 0.2M
2021-09-07 102.37 102.81 101.56 101.67 0.2M
2021-09-03 102.97 103.09 101.96 102.46 0.2M
2021-09-02 103.20 103.87 102.65 103.09 0.2M
2021-09-01 103.17 103.17 101.87 102.87 0.3M
2021-08-31 102.39 103.07 101.92 102.67 0.3M
2021-08-30 103.86 103.90 102.48 102.67 0.4M
2021-08-27 100.73 103.87 100.73 103.64 0.5M
2021-08-26 101.57 101.84 100.42 100.67 0.2M
2021-08-25 101.42 102.59 101.21 101.90 0.2M
2021-08-24 100.92 101.68 100.70 101.47 0.3M
2021-08-23 100.31 100.83 99.89 100.67 0.3M
2021-08-20 97.75 99.65 97.64 99.47 0.4M
2021-08-19 97.95 98.70 97.12 97.99 0.4M
2021-08-18 99.62 100.64 98.87 99.00 0.4M
2021-08-17 100.33 100.63 98.74 99.88 0.4M
2021-08-16 101.27 101.74 100.35 101.32 0.3M
2021-08-13 102.68 102.68 101.74 101.97 0.2M
2021-08-12 103.32 103.44 101.93 102.73 0.2M
2021-08-11 102.35 103.35 101.56 103.35 0.3M
2021-08-10 100.98 102.46 100.60 102.24 0.3M
2021-08-09 101.43 101.43 100.36 100.83 0.4M
2021-08-06 101.23 102.34 101.02 101.75 0.3M
2021-08-05 99.10 100.65 98.77 100.28 0.3M
2021-08-04 100.07 100.34 98.68 98.75 0.3M
2021-08-03 100.35 101.22 98.79 101.01 0.4M
2021-08-02 101.31 103.09 99.96 100.09 0.6M
2021-07-30 101.15 102.27 100.41 100.83 0.3M
2021-07-29 101.25 102.34 101.01 101.58 0.4M
2021-07-28 100.37 101.34 98.86 100.43 0.6M
2021-07-27 100.11 100.26 99.07 99.86 0.2M
2021-07-26 99.80 101.13 99.80 100.67 0.5M
2021-07-23 99.55 99.75 98.35 99.38 0.4M
2021-07-22 100.58 100.64 98.34 98.84 0.4M
2021-07-21 99.87 101.69 99.87 100.96 0.6M
2021-07-20 96.35 99.98 96.16 99.08 0.5M
2021-07-19 96.82 97.60 95.29 96.17 1.0M
2021-07-16 101.63 101.63 98.60 98.75 0.5M
2021-07-15 100.52 101.31 99.60 100.62 0.6M
2021-07-14 102.67 103.51 100.98 101.04 0.5M
2021-07-13 103.77 103.90 102.09 102.20 0.3M
2021-07-12 103.12 104.41 102.56 104.34 0.3M
2021-07-09 102.07 103.75 102.03 103.64 0.7M
2021-07-08 100.29 102.04 99.39 100.76 3.9M
2021-07-07 102.64 103.29 101.25 102.03 3.7M
2021-07-06 105.07 105.07 101.85 102.88 1.1M
2021-07-02 106.46 106.51 104.92 104.99 0.7M
2021-07-01 106.23 106.63 105.64 106.29 1.4M
2021-06-30 104.53 105.68 104.31 105.43 0.6M
2021-06-29 105.55 106.03 104.48 104.72 0.5M
2021-06-28 106.98 107.05 104.43 105.16 0.4M
2021-06-25 107.30 108.11 107.00 107.07 0.6M
2021-06-24 106.04 107.13 105.40 107.11 0.9M
2021-06-23 105.51 106.39 105.44 105.44 0.3M
2021-06-22 104.89 105.73 104.00 105.45 0.3M
2021-06-21 103.12 105.27 103.12 104.94 0.7M
2021-06-18 103.72 104.37 102.19 102.27 0.5M
2021-06-17 107.90 108.13 104.28 105.21 0.6M
2021-06-16 107.60 108.42 106.59 108.02 0.9M
2021-06-15 107.64 108.10 106.60 107.92 4.6M
2021-06-14 108.54 109.10 107.04 107.48 0.3M
2021-06-11 108.00 108.63 107.79 108.43 0.2M
2021-06-10 109.66 109.92 107.48 107.48 0.3M
2021-06-09 110.53 110.63 109.43 109.50 0.5M
2021-06-08 109.19 110.77 108.67 110.44 2.7M
2021-06-07 108.38 109.13 108.24 109.00 0.4M
2021-06-04 108.25 108.32 107.13 108.04 0.6M
2021-06-03 107.90 108.29 106.84 107.80 1.3M
2021-06-02 108.82 108.82 107.75 108.50 2.9M
2021-06-01 107.39 108.69 107.02 108.49 0.6M
2021-05-28 107.41 107.41 105.73 106.43 0.2M
2021-05-27 106.17 107.15 106.14 106.78 0.3M
2021-05-26 103.57 105.53 103.57 105.42 0.2M
2021-05-25 105.37 106.02 103.23 103.24 0.2M
2021-05-24 104.99 105.35 104.14 104.90 0.8M
2021-05-21 104.67 105.42 104.12 104.59 0.5M
2021-05-20 103.86 104.07 102.55 103.81 0.3M
2021-05-19 102.95 103.95 101.75 103.83 0.3M
2021-05-18 106.20 106.36 104.54 104.66 0.3M
2021-05-17 104.97 106.14 104.35 106.01 0.5M
2021-05-14 104.23 105.55 103.75 105.43 0.4M
2021-05-13 100.99 103.77 100.67 103.26 0.6M
2021-05-12 103.24 103.99 100.33 100.57 0.5M
2021-05-11 102.79 104.14 102.36 103.79 0.4M
2021-05-10 106.45 107.11 104.53 104.53 0.3M
2021-05-07 105.20 106.37 104.51 106.25 0.3M
2021-05-06 104.60 105.43 103.47 105.37 0.4M
2021-05-05 104.85 104.87 103.51 104.42 0.7M
2021-05-04 103.91 104.39 102.77 104.31 0.4M
2021-05-03 103.35 104.84 103.25 104.21 0.3M
2021-04-30 103.12 103.79 102.29 102.44 0.2M
2021-04-29 104.39 104.99 103.22 104.05 1.1M
2021-04-28 103.23 103.90 102.93 103.72 0.3M
2021-04-27 103.18 103.51 102.70 103.29 0.3M
2021-04-26 103.27 103.92 102.58 102.80 0.8M
2021-04-23 100.95 103.20 100.69 102.60 0.3M
2021-04-22 101.52 102.12 100.49 100.57 0.2M
2021-04-21 98.94 101.31 98.35 101.23 0.5M
2021-04-20 101.42 101.42 98.24 99.12 0.9M
2021-04-19 102.34 102.55 100.82 101.60 0.3M
2021-04-16 102.73 103.04 101.95 102.42 0.4M
2021-04-15 102.75 102.75 101.00 102.17 0.3M
2021-04-14 100.65 102.96 100.65 101.93 0.3M
2021-04-13 101.50 101.59 99.69 100.53 0.4M
2021-04-12 101.66 101.93 101.03 101.57 0.4M
2021-04-09 101.31 101.57 100.85 101.36 0.5M
2021-04-08 101.18 101.30 99.67 101.10 0.6M
2021-04-07 102.18 102.38 100.59 100.90 0.4M
2021-04-06 102.36 103.33 101.89 102.03 0.8M
2021-04-05 102.86 102.99 101.47 102.09 0.8M
2021-04-01 101.16 101.87 100.46 101.86 1.1M
2021-03-31 101.29 101.69 100.29 100.74 0.7M
2021-03-30 99.43 101.27 99.41 100.87 0.4M
2021-03-29 101.28 102.40 99.21 99.21 0.5M
2021-03-26 100.57 101.92 100.09 101.85 0.9M
2021-03-25 95.82 99.84 95.25 99.45 1.4M
2021-03-24 98.98 100.91 96.81 96.88 0.6M
2021-03-23 100.90 101.07 97.55 98.08 1.1M
2021-03-22 104.14 104.16 101.32 101.87 0.5M
2021-03-19 103.59 104.78 101.91 103.99 0.5M
2021-03-18 105.66 107.28 103.55 103.94 0.7M
2021-03-17 105.11 106.05 104.50 105.84 0.5M
2021-03-16 107.05 107.05 104.95 105.31 3.0M
2021-03-15 107.93 108.00 106.44 107.33 0.8M
2021-03-12 106.60 108.08 106.58 107.94 1.0M
2021-03-11 106.22 106.78 105.42 106.40 0.9M
2021-03-10 103.82 105.85 103.59 105.58 1.1M
2021-03-09 104.32 104.32 102.32 103.14 2.7M
2021-03-08 101.17 103.79 100.92 103.34 2.0M
2021-03-05 99.01 100.35 96.64 100.17 0.8M
2021-03-04 98.47 99.63 95.79 97.46 2.0M
2021-03-03 97.80 100.24 97.80 98.39 1.0M
2021-03-02 98.70 98.70 97.15 97.15 0.4M
2021-03-01 97.55 98.99 97.42 98.65 1.1M
2021-02-26 96.41 97.26 94.47 95.72 1.1M
2021-02-25 99.21 99.68 96.23 96.39 0.5M
2021-02-24 96.17 99.05 96.17 98.89 0.7M
2021-02-23 95.54 96.58 94.45 96.04 1.1M
2021-02-22 93.70 96.43 93.70 95.88 0.7M
2021-02-19 92.98 94.29 92.87 94.04 0.3M
2021-02-18 93.05 93.33 92.02 92.35 0.5M
2021-02-17 93.26 93.84 92.62 93.59 0.4M
2021-02-16 94.27 94.42 93.32 93.80 0.8M
2021-02-12 93.06 93.72 92.67 93.56 0.4M
2021-02-11 93.55 94.19 91.78 93.28 0.2M
2021-02-10 93.63 94.05 92.62 93.23 0.2M
2021-02-09 92.65 93.65 91.91 93.17 0.3M
2021-02-08 91.30 92.85 91.24 92.85 0.3M
2021-02-05 90.70 90.92 89.66 90.50 0.8M
2021-02-04 88.47 89.91 88.47 89.80 1.4M
2021-02-03 87.84 88.21 86.96 88.14 1.5M
2021-02-02 88.02 88.24 86.84 87.52 0.4M
2021-02-01 87.23 87.84 85.45 87.55 0.6M
2021-01-29 88.53 88.91 85.95 86.39 0.4M
2021-01-28 89.55 90.64 87.04 87.44 0.6M
2021-01-27 89.01 90.07 88.31 89.38 0.5M
2021-01-26 89.97 90.28 88.51 89.47 0.3M
2021-01-25 89.16 91.08 88.26 89.40 1.1M
2021-01-22 87.34 89.41 86.79 89.39 0.3M
2021-01-21 89.58 89.79 88.05 88.25 0.4M
2021-01-20 89.38 89.90 88.78 89.41 0.4M
2021-01-19 89.60 89.63 88.39 89.13 0.5M
2021-01-15 89.01 89.25 87.70 88.62 0.5M
2021-01-14 88.64 90.51 88.64 90.17 0.4M
2021-01-13 88.77 88.95 87.70 88.08 0.4M
2021-01-12 87.33 88.93 87.25 88.91 0.4M
2021-01-11 85.57 87.06 85.41 87.06 0.3M
2021-01-08 87.85 87.85 85.43 86.62 0.4M
2021-01-07 87.14 87.71 86.76 87.48 0.6M
2021-01-06 83.06 87.76 83.06 86.83 1.3M
2021-01-05 80.31 82.97 80.31 82.28 0.9M
2021-01-04 82.08 82.23 79.39 80.37 3.6M