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
2023-12-29 104.31 104.47 102.98 103.07 0.2M
2023-12-28 104.20 104.86 104.00 104.53 0.4M
2023-12-27 104.53 105.10 104.10 104.53 0.3M
2023-12-26 103.25 104.52 103.03 104.16 0.3M
2023-12-22 102.89 103.93 102.34 102.95 0.5M
2023-12-21 101.71 102.48 101.24 102.44 0.9M
2023-12-20 102.26 103.75 100.64 100.65 3.8M
2023-12-19 101.46 103.03 101.18 102.74 0.6M
2023-12-18 101.61 101.79 100.68 100.80 0.4M
2023-12-15 102.63 102.78 100.65 101.28 0.6M
2023-12-14 101.00 102.97 100.89 102.42 0.5M
2023-12-13 95.89 99.34 95.08 99.23 0.5M
2023-12-12 95.89 96.32 95.26 95.92 4.1M
2023-12-11 95.50 96.19 95.30 96.00 0.3M
2023-12-08 94.69 95.89 94.68 95.46 0.4M
2023-12-07 93.86 94.90 93.53 94.90 0.2M
2023-12-06 94.64 95.84 93.58 93.70 0.4M
2023-12-05 94.90 94.90 93.65 93.85 0.4M
2023-12-04 93.54 95.48 93.54 95.40 0.5M
2023-12-01 90.81 94.13 90.43 94.12 0.7M
2023-11-30 91.38 91.52 90.47 91.13 0.2M
2023-11-29 91.19 92.46 90.78 90.88 0.3M
2023-11-28 90.49 90.98 89.74 90.50 0.3M
2023-11-27 90.53 90.85 89.92 90.72 0.5M
2023-11-24 90.58 91.14 90.26 90.97 0.2M
2023-11-22 90.59 91.14 90.12 90.44 0.3M
2023-11-21 90.62 90.81 90.00 90.03 0.4M
2023-11-20 90.83 91.36 90.30 91.24 0.3M
2023-11-17 90.56 91.16 90.48 90.92 0.4M
2023-11-16 91.05 91.37 89.46 89.83 0.3M
2023-11-15 90.90 92.61 90.80 91.40 0.4M
2023-11-14 88.64 91.14 88.64 90.97 0.5M
2023-11-13 85.80 86.55 85.38 85.99 0.4M
2023-11-10 85.94 86.56 85.08 86.28 0.4M
2023-11-09 87.37 87.38 85.33 85.43 0.3M
2023-11-08 87.60 87.83 86.58 86.83 0.5M
2023-11-07 87.82 88.17 87.34 87.67 0.4M
2023-11-06 89.10 89.35 87.84 88.29 0.6M
2023-11-03 88.22 89.93 88.22 89.34 0.7M
2023-11-02 85.11 86.71 85.11 86.67 0.5M
2023-11-01 83.60 84.03 82.75 84.02 1.3M
2023-10-31 83.05 83.77 82.82 83.55 1.0M
2023-10-30 82.75 83.60 82.17 82.80 0.6M
2023-10-27 83.40 83.47 81.81 82.10 0.6M
2023-10-26 82.97 84.00 82.72 83.23 0.9M
2023-10-25 83.29 83.40 82.58 82.75 0.9M
2023-10-24 84.16 84.65 83.53 83.95 0.6M
2023-10-23 84.05 84.88 83.56 83.58 0.6M
2023-10-20 85.49 85.88 84.48 84.50 0.6M
2023-10-19 86.66 87.39 85.30 85.47 0.7M
2023-10-18 87.80 87.80 86.71 86.85 0.4M
2023-10-17 86.76 89.27 86.76 88.48 0.3M
2023-10-16 86.18 87.50 86.13 87.29 0.3M
2023-10-13 86.95 87.07 85.31 85.57 0.4M
2023-10-12 88.43 88.43 85.95 86.60 0.5M
2023-10-11 88.27 88.85 87.65 88.34 0.4M
2023-10-10 87.34 88.63 87.34 88.13 0.4M
2023-10-09 85.79 87.41 85.79 87.12 0.3M
2023-10-06 85.47 87.04 84.78 86.34 0.6M
2023-10-05 86.13 86.66 85.49 86.09 0.7M
2023-10-04 86.19 86.56 85.26 86.38 0.5M
2023-10-03 87.35 87.59 85.85 86.14 0.6M
2023-10-02 89.01 89.22 87.47 87.90 1.2M
2023-09-29 90.32 90.41 89.01 89.22 0.3M
2023-09-28 88.57 90.05 88.46 89.59 0.4M
2023-09-27 88.26 89.06 87.78 88.49 0.4M
2023-09-26 88.54 89.11 87.62 87.64 0.3M
2023-09-25 89.00 89.96 88.88 89.75 0.2M
2023-09-22 90.13 90.47 89.43 89.43 0.5M
2023-09-21 90.59 90.85 89.93 89.95 0.3M
2023-09-20 92.45 93.05 91.25 91.25 0.2M
2023-09-19 92.07 92.71 91.71 92.00 0.2M
2023-09-18 92.71 92.71 91.93 91.93 0.2M
2023-09-15 93.17 93.25 92.05 92.72 0.5M
2023-09-14 92.45 93.48 92.45 93.48 0.3M
2023-09-13 92.29 92.45 91.35 91.58 0.2M
2023-09-12 92.12 92.75 92.03 92.15 0.2M
2023-09-11 92.82 93.13 92.27 92.33 0.3M
2023-09-08 92.71 92.72 91.89 92.32 0.3M
2023-09-07 92.90 93.18 92.26 92.65 0.3M
2023-09-06 93.85 94.40 92.84 93.33 0.3M
2023-09-05 96.23 96.23 93.69 93.69 0.3M
2023-09-01 96.50 97.33 96.46 96.87 0.4M
2023-08-31 96.13 96.57 95.70 95.77 0.3M
2023-08-30 95.46 96.16 95.10 95.86 0.2M
2023-08-29 94.30 95.55 93.96 95.49 0.3M
2023-08-28 93.78 94.92 93.69 94.32 0.3M
2023-08-25 93.79 94.27 92.54 93.32 0.4M
2023-08-24 94.00 94.97 93.40 93.47 0.5M
2023-08-23 93.32 94.34 92.97 94.21 0.3M
2023-08-22 93.89 94.20 92.91 93.20 0.4M
2023-08-21 94.46 94.73 93.31 93.67 0.5M
2023-08-18 93.41 94.73 93.24 94.38 0.4M
2023-08-17 95.16 95.49 93.99 93.99 0.3M
2023-08-16 95.83 96.60 94.84 94.88 0.4M
2023-08-15 96.59 96.63 95.96 96.03 0.4M
2023-08-14 97.40 97.48 96.52 97.24 0.4M
2023-08-11 97.58 98.39 97.53 97.90 0.7M
2023-08-10 98.82 99.82 97.57 97.91 0.3M
2023-08-09 99.02 99.06 97.95 98.43 0.2M
2023-08-08 98.55 99.17 97.57 99.09 0.2M
2023-08-07 99.23 99.80 98.83 99.77 0.3M
2023-08-04 98.99 99.96 98.46 99.00 0.3M
2023-08-03 98.93 99.36 98.00 98.89 0.5M
2023-08-02 99.30 99.62 98.87 99.39 0.4M
2023-08-01 100.35 100.54 99.38 100.41 0.5M
2023-07-31 100.09 100.86 100.09 100.82 0.3M
2023-07-28 99.97 100.52 99.56 99.96 0.4M
2023-07-27 100.87 100.99 98.81 99.14 0.5M
2023-07-26 99.27 100.57 99.13 100.33 0.5M
2023-07-25 99.07 99.82 98.95 99.16 0.6M
2023-07-24 98.61 99.69 98.59 99.45 0.4M
2023-07-21 99.81 99.81 98.48 98.60 0.3M
2023-07-20 99.82 99.92 98.66 99.15 0.5M
2023-07-19 99.18 99.89 98.85 99.87 0.4M
2023-07-18 97.37 99.11 97.36 98.80 0.4M
2023-07-17 96.70 97.75 96.42 97.36 0.2M
2023-07-14 97.62 97.62 96.01 96.79 0.4M
2023-07-13 97.55 97.85 96.98 97.75 0.3M
2023-07-12 97.68 98.05 97.17 97.36 0.3M
2023-07-11 95.54 96.42 95.39 96.33 0.2M
2023-07-10 93.90 95.46 93.69 95.25 0.2M
2023-07-07 92.98 94.90 92.98 94.09 0.2M
2023-07-06 93.31 93.31 91.91 92.98 0.2M
2023-07-05 95.31 95.31 94.27 94.43 0.3M
2023-07-03 95.02 96.04 94.82 95.75 0.2M
2023-06-30 95.95 95.95 94.93 95.09 0.3M
2023-06-29 93.73 95.18 93.72 95.05 0.2M
2023-06-28 93.29 93.50 92.64 93.45 0.3M
2023-06-27 92.02 93.79 91.54 93.43 0.1M
2023-06-26 90.97 92.36 90.97 91.67 0.2M
2023-06-23 91.39 92.16 90.62 90.90 0.3M
2023-06-22 93.24 93.42 92.00 92.39 0.2M
2023-06-21 93.26 94.15 92.81 93.58 0.2M
2023-06-20 93.76 93.98 93.20 93.68 0.4M
2023-06-16 95.06 95.18 93.51 94.10 0.2M
2023-06-15 93.27 94.62 93.27 94.62 0.2M
2023-06-14 95.23 95.71 93.22 93.64 0.3M
2023-06-13 94.50 95.83 94.04 95.00 0.2M
2023-06-12 94.06 94.71 93.49 94.07 0.2M
2023-06-09 94.86 94.86 93.67 93.88 0.2M
2023-06-08 95.30 95.51 94.04 94.79 0.2M
2023-06-07 93.86 95.89 93.75 95.56 0.5M
2023-06-06 90.48 93.85 90.48 93.60 0.3M
2023-06-05 91.98 92.06 89.81 90.71 0.2M
2023-06-02 90.00 92.74 89.84 92.69 0.3M
2023-06-01 88.14 89.08 87.46 88.71 0.4M
2023-05-31 88.79 89.40 87.36 88.01 0.3M
2023-05-30 89.90 90.15 88.91 89.22 0.2M
2023-05-26 88.63 89.71 88.45 89.54 0.3M
2023-05-25 89.06 89.24 87.70 88.60 0.3M
2023-05-24 90.16 90.32 88.93 89.28 0.2M
2023-05-23 90.23 91.96 90.16 90.46 0.3M
2023-05-22 90.13 90.90 89.54 90.43 0.3M
2023-05-19 91.39 91.54 89.32 89.81 0.4M
2023-05-18 89.68 91.00 89.50 90.80 0.2M
2023-05-17 88.22 90.13 87.85 89.99 0.3M
2023-05-16 88.44 88.53 87.57 87.59 0.2M
2023-05-15 88.39 89.45 88.16 88.99 0.3M
2023-05-12 88.59 88.81 87.50 88.03 0.4M
2023-05-11 88.25 88.53 87.79 88.33 0.3M
2023-05-10 90.15 90.15 87.98 88.90 0.3M
2023-05-09 88.87 89.37 88.21 88.90 0.2M
2023-05-08 90.30 90.46 89.04 89.43 0.3M
2023-05-05 89.27 90.14 89.08 89.86 0.3M
2023-05-04 88.49 88.57 86.92 87.72 0.7M
2023-05-03 89.36 90.75 88.98 89.01 0.3M
2023-05-02 90.62 90.62 87.83 89.11 0.4M
2023-05-01 91.29 92.42 90.85 91.08 0.2M
2023-04-28 90.11 91.65 90.11 91.35 0.3M
2023-04-27 89.04 90.27 88.71 90.18 0.3M
2023-04-26 89.30 89.75 88.42 88.66 0.3M
2023-04-25 91.19 91.19 89.45 89.45 0.3M
2023-04-24 91.85 92.51 91.55 91.98 0.2M
2023-04-21 92.24 92.49 91.25 91.91 0.2M
2023-04-20 92.11 92.77 91.67 92.16 0.2M
2023-04-19 91.96 92.99 91.66 92.83 0.3M
2023-04-18 93.12 93.19 91.82 92.31 0.3M
2023-04-17 92.21 92.85 91.88 92.85 0.3M
2023-04-14 93.07 93.69 91.49 92.10 0.3M
2023-04-13 92.67 93.15 92.10 92.86 0.2M
2023-04-12 93.96 94.01 92.16 92.29 0.3M
2023-04-11 92.61 93.78 92.52 93.27 0.2M
2023-04-10 90.86 92.49 90.86 92.32 0.3M
2023-04-06 91.16 91.52 90.64 91.21 0.3M
2023-04-05 91.45 91.56 90.64 91.15 0.4M
2023-04-04 93.93 93.98 91.24 91.88 0.3M
2023-04-03 93.80 94.39 92.65 93.59 0.6M
2023-03-31 92.42 93.64 92.41 93.59 0.3M
2023-03-30 92.51 92.74 91.42 91.80 0.3M
2023-03-29 92.04 92.07 90.96 91.73 0.3M
2023-03-28 90.57 91.51 90.29 91.08 0.3M
2023-03-27 90.98 91.34 90.24 90.82 0.5M
2023-03-24 88.05 90.01 87.41 89.91 0.4M
2023-03-23 90.37 91.25 88.19 88.82 0.3M
2023-03-22 92.58 93.00 90.11 90.17 0.3M
2023-03-21 92.58 93.74 92.10 92.56 3.6M
2023-03-20 90.70 92.48 90.70 91.06 0.5M
2023-03-17 91.80 91.81 89.76 89.96 0.4M
2023-03-16 90.52 93.48 89.70 92.74 0.6M
2023-03-15 90.49 91.64 89.79 91.54 2.5M
2023-03-14 94.11 94.69 91.97 92.98 0.5M
2023-03-13 91.78 93.12 90.71 91.32 0.6M
2023-03-10 95.98 95.98 92.92 93.88 0.5M
2023-03-09 98.94 99.14 96.43 96.45 0.3M
2023-03-08 98.83 99.11 98.07 98.89 0.5M
2023-03-07 99.72 100.01 98.43 98.74 0.4M
2023-03-06 102.26 102.57 99.29 99.72 0.4M
2023-03-03 101.62 102.65 100.91 102.37 3.0M
2023-03-02 99.90 101.38 99.68 101.15 0.2M
2023-03-01 100.34 101.18 99.98 100.75 0.4M
2023-02-28 100.35 101.39 100.28 100.45 0.2M
2023-02-27 101.09 101.55 100.11 100.35 0.3M
2023-02-24 99.88 100.31 99.24 100.22 0.3M
2023-02-23 101.28 101.71 99.89 101.32 0.3M
2023-02-22 100.35 101.43 100.25 100.63 2.9M
2023-02-21 102.22 102.46 100.09 100.14 0.3M
2023-02-17 102.87 103.58 102.52 103.50 0.2M
2023-02-16 102.70 104.23 102.38 103.34 0.3M
2023-02-15 102.07 104.02 101.90 103.99 0.3M
2023-02-14 102.59 103.73 101.90 102.92 0.5M
2023-02-13 102.01 103.33 101.53 103.30 0.2M
2023-02-10 101.42 102.07 100.97 101.92 0.2M
2023-02-09 104.07 104.49 101.54 101.79 0.3M
2023-02-08 104.02 104.29 102.77 103.08 0.2M
2023-02-07 103.52 105.02 102.86 104.69 1.6M
2023-02-06 105.10 105.28 103.56 104.01 0.2M
2023-02-03 105.27 106.74 105.21 105.91 0.3M
2023-02-02 104.50 106.94 104.50 106.56 0.7M
2023-02-01 101.96 104.58 101.39 103.75 1.1M
2023-01-31 99.70 102.23 99.70 102.22 4.0M
2023-01-30 99.52 100.48 99.31 99.35 0.4M
2023-01-27 99.52 100.87 99.52 100.47 0.2M
2023-01-26 99.71 100.29 98.59 99.79 0.2M
2023-01-25 97.90 99.16 97.33 99.11 0.2M
2023-01-24 98.65 99.18 98.25 98.65 0.3M
2023-01-23 98.15 99.53 97.90 99.15 0.3M
2023-01-20 96.55 97.96 95.93 97.93 0.4M
2023-01-19 96.41 96.79 95.50 96.33 0.3M
2023-01-18 98.91 99.69 96.98 97.09 0.2M
2023-01-17 98.67 99.08 98.29 98.55 0.3M
2023-01-13 97.56 98.95 97.48 98.86 0.4M
2023-01-12 97.53 98.50 96.81 98.33 0.3M
2023-01-11 96.05 97.00 95.97 96.95 0.4M
2023-01-10 94.16 95.76 93.96 95.63 0.2M
2023-01-09 95.05 95.50 94.22 94.31 0.2M
2023-01-06 93.05 94.54 92.64 94.34 0.2M
2023-01-05 92.51 92.75 91.35 92.24 0.3M
2023-01-04 92.05 93.60 92.05 92.99 0.4M
2023-01-03 92.09 92.98 90.69 91.35 0.3M