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
2022-12-30 90.83 91.46 90.56 91.31 0.4M
2022-12-29 89.94 91.78 89.90 91.63 0.4M
2022-12-28 91.19 91.49 89.32 89.32 0.5M
2022-12-27 91.16 91.52 90.57 91.18 0.2M
2022-12-23 90.42 91.21 90.01 91.15 0.3M
2022-12-22 90.73 90.89 88.92 90.45 0.4M
2022-12-21 90.87 92.05 90.87 91.45 0.3M
2022-12-20 89.73 90.70 89.38 90.14 0.3M
2022-12-19 90.84 91.15 89.64 89.89 0.5M
2022-12-16 90.61 91.24 90.15 90.83 0.4M
2022-12-15 92.79 93.11 91.53 91.77 0.4M
2022-12-14 94.45 95.26 93.30 93.84 0.6M
2022-12-13 96.55 97.31 94.24 94.47 0.6M
2022-12-12 93.71 94.70 93.23 94.61 0.3M
2022-12-09 94.09 94.60 93.52 93.52 0.3M
2022-12-08 94.64 95.52 94.25 94.61 0.2M
2022-12-07 94.59 95.23 94.07 94.10 0.7M
2022-12-06 95.35 95.65 94.16 94.69 0.8M
2022-12-05 97.30 97.30 95.07 95.35 0.3M
2022-12-02 96.44 98.38 96.44 97.98 0.3M
2022-12-01 98.27 98.91 97.40 97.61 0.7M
2022-11-30 96.06 97.93 94.80 97.91 0.4M
2022-11-29 95.61 96.33 95.46 95.95 0.5M
2022-11-28 96.48 96.70 95.18 95.47 0.3M
2022-11-25 96.95 97.77 96.91 97.23 0.1M
2022-11-23 96.77 97.34 96.37 97.05 0.4M
2022-11-22 96.60 97.21 96.33 97.12 0.5M
2022-11-21 95.57 96.06 95.14 95.99 0.4M
2022-11-18 96.42 96.75 95.61 96.12 0.2M
2022-11-17 94.37 95.45 94.16 95.40 0.2M
2022-11-16 96.58 96.62 95.57 95.73 0.3M
2022-11-15 97.35 98.25 96.53 97.13 0.5M
2022-11-14 96.59 97.54 95.97 95.99 0.5M
2022-11-11 96.92 97.87 96.80 97.04 0.3M
2022-11-10 94.89 96.72 94.71 96.59 0.4M
2022-11-09 93.02 93.50 91.48 91.72 0.3M
2022-11-08 94.22 94.84 92.74 93.74 0.5M
2022-11-07 93.38 94.02 92.76 93.84 0.6M
2022-11-04 92.68 93.32 91.33 92.97 0.4M
2022-11-03 90.72 91.82 89.70 91.29 0.3M
2022-11-02 94.18 95.05 91.61 91.72 0.4M
2022-11-01 95.26 95.26 94.25 94.65 0.5M
2022-10-31 93.81 94.71 93.48 94.32 0.7M
2022-10-28 92.59 94.38 92.22 94.20 0.4M
2022-10-27 92.57 93.80 92.20 92.30 0.7M
2022-10-26 91.62 93.23 91.17 91.73 0.6M
2022-10-25 89.39 91.60 89.36 91.19 0.3M
2022-10-24 88.77 89.46 88.20 89.26 0.4M
2022-10-21 86.75 88.79 86.50 88.53 0.4M
2022-10-20 87.67 88.58 86.20 86.52 0.5M
2022-10-19 88.01 88.56 86.59 87.65 0.4M
2022-10-18 89.13 90.07 88.00 88.69 0.5M
2022-10-17 86.79 87.89 86.79 87.52 0.5M
2022-10-14 87.74 88.09 85.21 85.26 0.3M
2022-10-13 83.29 87.53 82.75 87.09 0.5M
2022-10-12 85.16 85.49 84.31 84.84 0.5M
2022-10-11 84.50 86.14 84.00 85.25 0.3M
2022-10-10 85.06 85.62 84.38 84.92 0.2M
2022-10-07 85.96 86.31 84.43 84.80 0.3M
2022-10-06 86.99 87.82 86.40 86.70 0.3M
2022-10-05 86.70 87.63 85.94 87.34 0.3M
2022-10-04 85.90 87.87 85.88 87.87 0.5M
2022-10-03 83.46 85.02 82.60 84.57 0.8M
2022-09-30 82.95 84.37 82.41 82.45 0.5M
2022-09-29 83.94 83.94 82.09 83.10 0.4M
2022-09-28 83.21 85.43 82.93 84.93 0.3M
2022-09-27 83.66 84.21 82.13 82.71 0.6M
2022-09-26 83.63 85.05 82.61 82.78 0.6M
2022-09-23 85.66 85.66 83.56 84.60 0.6M
2022-09-22 88.27 88.52 86.52 86.76 0.9M
2022-09-21 90.13 90.86 88.45 88.45 0.2M
2022-09-20 90.05 90.05 88.83 89.57 0.3M
2022-09-19 88.78 90.85 88.78 90.72 0.4M
2022-09-16 89.10 89.69 88.44 89.62 0.3M
2022-09-15 90.27 91.37 89.85 90.14 0.2M
2022-09-14 91.07 91.11 89.82 90.84 0.4M
2022-09-13 92.51 92.87 90.52 90.88 0.3M
2022-09-12 93.93 94.72 93.83 94.55 0.6M
2022-09-09 92.23 93.39 92.21 93.24 0.3M
2022-09-08 90.79 91.49 90.00 91.42 0.6M
2022-09-07 89.53 91.47 89.35 91.34 0.5M
2022-09-06 91.39 91.49 89.16 89.68 5.0M
2022-09-02 92.58 92.87 90.65 91.05 0.3M
2022-09-01 91.84 92.28 90.67 91.51 0.9M
2022-08-31 93.63 93.76 92.60 92.60 0.3M
2022-08-30 95.34 95.34 93.34 93.65 0.5M
2022-08-29 95.15 95.86 94.89 95.12 0.3M
2022-08-26 98.99 98.99 95.89 95.98 0.6M
2022-08-25 97.41 99.07 97.09 98.94 5.1M
2022-08-24 96.71 97.32 96.29 97.07 0.2M
2022-08-23 97.23 97.83 96.75 96.86 0.2M
2022-08-22 98.00 98.00 96.69 96.93 0.4M
2022-08-19 99.87 99.97 98.71 99.06 0.2M
2022-08-18 100.21 100.94 99.93 100.79 0.6M
2022-08-17 100.38 100.74 99.55 100.08 0.2M
2022-08-16 100.43 101.81 100.40 101.32 0.3M
2022-08-15 99.64 100.78 99.31 100.76 0.3M
2022-08-12 99.10 100.46 98.94 100.43 0.3M
2022-08-11 98.63 99.68 98.63 98.79 0.3M
2022-08-10 97.59 98.22 97.29 98.00 0.4M
2022-08-09 96.83 96.94 95.65 96.12 0.2M
2022-08-08 96.51 97.69 96.51 96.93 0.4M
2022-08-05 94.78 96.17 94.78 96.10 0.4M
2022-08-04 96.53 96.58 95.51 95.60 0.5M
2022-08-03 96.44 96.88 95.82 96.56 0.3M
2022-08-02 96.68 97.09 95.89 95.90 0.6M
2022-08-01 95.95 97.56 95.31 97.03 1.3M
2022-07-29 95.98 96.91 95.64 96.62 1.8M
2022-07-28 94.99 95.94 94.07 95.83 0.5M
2022-07-27 93.26 95.02 93.02 94.66 0.4M
2022-07-26 92.80 93.26 92.52 92.70 0.6M
2022-07-25 92.65 93.45 92.26 93.18 0.9M
2022-07-22 93.07 93.52 91.56 92.35 2.8M
2022-07-21 92.33 92.79 91.03 92.77 14.4M
2022-07-20 92.12 93.30 91.82 93.17 0.5M
2022-07-19 90.10 92.40 89.94 92.18 0.4M
2022-07-18 90.01 90.55 88.93 89.19 0.3M
2022-07-15 88.39 89.25 87.40 89.06 0.5M
2022-07-14 86.86 87.34 85.99 87.26 0.4M
2022-07-13 87.45 88.45 87.00 88.13 0.5M
2022-07-12 88.14 89.38 88.06 88.48 0.9M
2022-07-11 88.91 89.32 88.12 88.37 0.5M
2022-07-08 89.61 90.13 88.80 89.42 0.7M
2022-07-07 89.00 90.07 89.00 89.69 0.6M
2022-07-06 89.33 89.61 87.31 88.29 6.4M
2022-07-05 88.59 89.53 87.00 89.52 0.6M
2022-07-01 88.73 90.29 88.02 90.01 0.9M
2022-06-30 87.98 89.82 87.56 89.03 0.8M
2022-06-29 90.24 90.30 88.49 89.22 0.5M
2022-06-28 91.91 92.82 90.13 90.19 0.8M
2022-06-27 91.04 92.03 90.60 91.43 1.5M
2022-06-24 88.56 90.87 88.45 90.71 6.0M
2022-06-23 88.07 88.31 86.72 87.92 0.6M
2022-06-22 86.79 88.41 86.79 87.85 0.8M
2022-06-21 87.92 88.99 87.21 87.94 0.7M
2022-06-17 86.64 87.76 85.86 86.77 0.6M
2022-06-16 88.79 89.11 85.75 86.20 0.6M
2022-06-15 90.55 91.66 89.47 90.63 0.5M
2022-06-14 90.51 90.95 89.06 89.78 1.1M
2022-06-13 92.22 92.59 89.84 90.23 0.7M
2022-06-10 95.37 95.66 93.90 94.35 0.5M
2022-06-09 98.14 98.19 96.65 96.68 0.4M
2022-06-08 99.99 99.99 98.32 98.72 0.3M
2022-06-07 98.69 100.41 98.49 100.31 0.4M
2022-06-06 99.43 99.71 98.65 99.39 0.4M
2022-06-03 98.77 98.96 98.11 98.57 0.4M
2022-06-02 97.87 99.48 97.68 99.48 0.8M
2022-06-01 98.61 98.73 96.50 97.84 0.8M
2022-05-31 98.61 98.78 97.54 98.08 0.6M
2022-05-27 97.56 99.03 97.55 99.00 0.6M
2022-05-26 96.16 97.77 96.03 97.24 0.5M
2022-05-25 93.50 95.99 93.41 95.46 0.6M
2022-05-24 93.65 93.92 91.68 93.76 0.9M
2022-05-23 94.21 95.08 93.27 94.41 0.6M
2022-05-20 94.82 95.10 91.51 93.31 0.8M
2022-05-19 93.92 95.18 93.31 94.00 3.2M
2022-05-18 96.33 96.83 94.31 94.78 11.4M
2022-05-17 95.64 97.15 95.40 97.02 0.5M
2022-05-16 93.95 94.90 93.49 94.20 0.4M
2022-05-13 93.17 94.74 93.17 94.14 0.3M
2022-05-12 90.99 92.56 90.51 92.31 0.6M
2022-05-11 92.64 94.50 91.24 91.38 0.9M
2022-05-10 94.27 94.55 90.91 92.48 0.6M
2022-05-09 94.45 94.99 92.91 93.32 0.8M
2022-05-06 96.24 96.83 94.72 95.68 0.6M
2022-05-05 98.83 98.83 95.52 96.54 0.4M
2022-05-04 97.60 99.91 96.51 99.68 0.7M
2022-05-03 96.44 97.79 96.04 97.37 0.4M
2022-05-02 95.88 97.12 94.51 96.40 0.8M
2022-04-29 98.19 98.68 95.71 95.86 0.3M
2022-04-28 97.48 98.86 95.80 98.51 0.3M
2022-04-27 97.02 97.77 96.11 96.54 0.4M
2022-04-26 98.76 98.93 96.80 96.83 0.4M
2022-04-25 98.53 99.57 97.01 99.40 0.8M
2022-04-22 101.30 101.52 99.38 99.49 0.2M
2022-04-21 103.99 104.38 101.52 101.85 0.5M
2022-04-20 103.09 103.78 103.09 103.10 0.2M
2022-04-19 100.67 102.78 100.67 102.45 0.4M
2022-04-18 100.78 101.27 100.29 100.74 0.3M
2022-04-14 101.36 101.95 100.83 100.93 0.2M
2022-04-13 99.76 101.46 99.76 101.17 0.2M
2022-04-12 99.61 101.01 99.17 99.55 0.5M
2022-04-11 98.89 100.50 98.73 98.84 2.0M
2022-04-08 99.65 100.29 99.04 99.27 1.7M
2022-04-07 99.93 99.96 98.36 99.50 0.5M
2022-04-06 100.25 100.49 99.21 99.78 2.0M
2022-04-05 103.08 103.75 100.44 100.67 4.6M
2022-04-04 103.58 103.58 101.91 102.97 1.0M
2022-04-01 102.79 103.44 102.23 103.37 0.6M
2022-03-31 103.14 103.92 102.30 102.39 0.3M
2022-03-30 104.86 105.31 102.97 103.35 2.2M
2022-03-29 103.45 105.28 103.29 105.10 0.5M
2022-03-28 103.35 103.35 101.96 102.83 2.6M
2022-03-25 102.53 103.46 102.31 103.44 4.6M
2022-03-24 102.15 102.29 101.41 102.21 0.2M
2022-03-23 103.24 103.39 101.78 101.84 1.2M
2022-03-22 103.59 104.78 103.03 103.53 1.8M
2022-03-21 103.70 104.61 102.67 103.22 1.5M
2022-03-18 102.90 103.66 102.26 103.49 1.8M
2022-03-17 102.05 103.57 101.64 103.41 0.4M
2022-03-16 101.01 102.50 100.34 102.42 0.3M
2022-03-15 99.83 100.49 99.17 100.29 1.2M
2022-03-14 100.94 101.12 99.16 99.67 0.3M
2022-03-11 102.00 102.46 100.54 100.57 0.2M
2022-03-10 100.36 101.64 100.19 101.62 0.2M
2022-03-09 101.30 102.02 101.13 101.48 0.4M
2022-03-08 99.65 102.02 99.37 99.82 0.5M
2022-03-07 101.84 102.05 99.43 99.55 0.4M
2022-03-04 101.70 101.89 100.46 101.52 0.3M
2022-03-03 103.14 103.25 101.71 102.63 0.6M
2022-03-02 100.84 103.31 100.84 102.80 0.3M
2022-03-01 102.00 102.40 99.51 100.27 0.7M
2022-02-28 100.93 102.50 100.93 102.17 0.4M
2022-02-25 100.09 102.01 99.77 101.82 0.4M
2022-02-24 96.39 99.73 96.09 99.49 0.5M
2022-02-23 100.32 100.75 98.12 98.35 0.4M
2022-02-22 100.66 101.11 99.09 99.62 0.4M
2022-02-18 101.26 102.24 100.58 100.99 0.3M
2022-02-17 102.39 102.58 101.05 101.56 0.3M
2022-02-16 102.24 103.38 102.16 103.07 0.3M
2022-02-15 101.01 102.67 101.01 102.53 0.3M
2022-02-14 100.53 101.35 99.73 100.36 0.4M
2022-02-11 100.36 101.84 99.63 100.53 0.3M
2022-02-10 100.26 102.39 99.81 100.36 0.3M
2022-02-09 101.48 101.92 101.11 101.57 0.3M
2022-02-08 99.13 100.96 99.13 100.75 0.3M
2022-02-07 98.80 99.67 98.48 98.95 0.9M
2022-02-04 98.78 99.44 97.20 98.74 1.9M
2022-02-03 99.37 100.55 98.85 99.01 0.5M
2022-02-02 100.89 101.03 99.27 100.21 0.7M
2022-02-01 100.13 100.89 98.59 100.63 0.9M
2022-01-31 97.67 99.89 97.45 99.89 0.7M
2022-01-28 97.16 98.27 95.27 98.19 0.8M
2022-01-27 99.49 100.56 96.47 97.08 0.7M
2022-01-26 101.63 102.29 97.73 98.84 0.4M
2022-01-25 99.79 101.67 97.94 100.53 0.6M
2022-01-24 97.89 101.49 97.10 101.17 0.8M
2022-01-21 99.76 101.70 99.00 99.00 0.7M
2022-01-20 102.74 103.89 100.05 100.25 0.4M
2022-01-19 104.57 104.57 102.34 102.46 0.5M
2022-01-18 105.76 105.80 104.03 104.19 0.4M
2022-01-14 105.11 106.49 104.93 106.48 0.2M
2022-01-13 105.89 106.99 105.56 105.91 0.4M
2022-01-12 106.41 106.58 104.80 105.39 0.6M
2022-01-11 105.65 106.21 104.44 106.01 0.9M
2022-01-10 105.26 105.54 104.13 105.42 0.6M
2022-01-07 106.18 106.63 105.55 105.75 0.5M
2022-01-06 105.77 106.78 105.20 106.05 0.6M
2022-01-05 107.36 108.15 105.31 105.41 1.1M
2022-01-04 106.39 107.87 106.37 107.22 0.9M
2022-01-03 105.04 106.91 105.04 106.03 0.5M